Skip to main content

Nisun Int Ent Dev Grp Ltd (NQ: NISN )

5.270 +0.170 (+3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.180 5.595 5.130 5.270 84,702 +0.17(+3.33%)
Mar 27, 2024 4.770 5.280 4.760 5.100 72,156 +0.29(+6.03%)
Mar 26, 2024 4.573 4.880 4.573 4.810 90,129 +0.17(+3.66%)
Mar 25, 2024 4.670 4.670 4.475 4.640 95,321 +0.03(+0.65%)
Mar 22, 2024 4.540 4.650 4.400 4.610 80,460 +0.13(+2.90%)
Mar 21, 2024 4.520 4.600 4.400 4.480 126,042 +0.00(+0.00%)
Mar 20, 2024 4.420 4.650 4.420 4.480 79,022 -0.01(-0.22%)
Mar 19, 2024 4.390 4.500 4.300 4.490 81,068 +0.11(+2.51%)
Mar 18, 2024 4.380 4.500 4.290 4.380 77,010 -0.05(-1.13%)
Mar 15, 2024 4.400 4.565 4.330 4.430 101,332 +0.06(+1.37%)
Mar 14, 2024 4.370 4.523 4.330 4.370 80,219 +0.03(+0.69%)
Mar 13, 2024 4.440 4.490 4.300 4.340 111,240 -0.03(-0.69%)
Mar 12, 2024 4.270 4.645 4.130 4.370 83,557 +0.08(+1.86%)
Mar 11, 2024 4.370 4.390 4.200 4.290 80,498 -0.16(-3.60%)
Mar 08, 2024 4.410 4.450 4.250 4.450 95,885 -0.02(-0.45%)
Mar 07, 2024 4.430 4.500 4.280 4.470 92,853 +0.10(+2.29%)
Mar 06, 2024 4.350 4.450 4.260 4.370 95,053 -0.01(-0.23%)
Mar 05, 2024 4.440 4.550 4.300 4.380 101,757 -0.14(-3.10%)
Mar 04, 2024 4.410 4.540 4.295 4.520 101,646 +0.12(+2.73%)
Mar 01, 2024 4.380 4.540 4.220 4.400 107,117 +0.03(+0.69%)
Feb 29, 2024 4.390 4.520 4.180 4.370 148,203 -0.05(-1.13%)
Feb 28, 2024 4.390 4.560 4.280 4.420 106,542 -0.04(-0.90%)
Feb 27, 2024 4.482 4.582 4.340 4.460 97,724 +0.04(+0.90%)
Feb 26, 2024 4.490 4.650 4.357 4.420 97,832 -0.08(-1.78%)
Feb 23, 2024 4.660 4.810 4.350 4.500 89,646 -0.26(-5.46%)
Feb 22, 2024 4.730 4.841 4.380 4.760 123,930 +0.18(+3.93%)
Feb 21, 2024 4.570 4.751 4.400 4.580 117,504 -0.05(-1.08%)
Feb 20, 2024 4.680 4.680 4.450 4.630 96,653 -0.04(-0.86%)
Feb 16, 2024 4.480 5.068 4.450 4.670 233,944 +0.08(+1.74%)
Feb 15, 2024 3.880 4.600 3.825 4.590 179,426 +0.66(+16.79%)
Feb 14, 2024 3.780 3.990 3.614 3.930 90,948 +0.11(+2.88%)
Feb 13, 2024 3.850 4.040 3.780 3.820 105,305 -0.08(-2.05%)
Feb 12, 2024 4.100 4.410 3.900 3.900 104,882 -0.32(-7.69%)
Feb 09, 2024 4.200 4.330 4.150 4.225 82,657 -0.02(-0.35%)
Feb 08, 2024 4.190 4.420 4.170 4.240 94,118 +0.00(+0.00%)
Feb 07, 2024 4.260 4.390 4.160 4.240 90,853 +0.06(+1.44%)
Feb 06, 2024 4.150 4.390 4.100 4.180 185,251 +0.03(+0.72%)
Feb 05, 2024 4.110 4.180 4.025 4.150 99,471 +0.04(+1.10%)
Feb 02, 2024 4.480 4.480 4.015 4.105 106,292 -0.39(-8.78%)
Feb 01, 2024 4.800 4.800 4.290 4.500 178,539 -0.23(-4.86%)
Jan 31, 2024 4.830 4.850 4.540 4.730 104,160 -0.02(-0.42%)
Jan 30, 2024 4.740 4.880 4.690 4.750 111,331 +0.00(+0.00%)
Jan 29, 2024 4.920 4.980 4.560 4.750 127,886 -0.22(-4.43%)
Jan 26, 2024 4.920 4.990 4.720 4.970 124,086 +0.08(+1.64%)
Jan 25, 2024 4.950 5.320 4.880 4.890 144,087 -0.24(-4.68%)
Jan 24, 2024 5.270 5.490 5.052 5.130 78,910 -0.15(-2.84%)
Jan 23, 2024 5.210 5.340 5.000 5.280 109,517 +0.12(+2.33%)
Jan 22, 2024 4.900 5.180 4.814 5.160 73,216 +0.32(+6.61%)
Jan 19, 2024 4.680 4.840 4.600 4.840 78,534 +0.20(+4.31%)
Jan 18, 2024 4.390 4.640 4.390 4.640 91,264 +0.24(+5.45%)
Jan 17, 2024 4.510 4.680 4.388 4.400 80,118 -0.27(-5.78%)
Jan 16, 2024 4.620 4.730 4.600 4.670 86,261 +0.07(+1.52%)
Jan 12, 2024 4.740 4.850 4.600 4.600 84,529 -0.14(-2.95%)
Jan 11, 2024 4.880 4.889 4.600 4.740 113,231 -0.05(-1.04%)
Jan 10, 2024 4.460 4.830 4.400 4.790 85,420 +0.29(+6.44%)
Jan 09, 2024 4.200 4.635 4.200 4.500 111,822 +0.27(+6.38%)
Jan 08, 2024 4.050 4.240 3.945 4.230 66,835 +0.23(+5.75%)
Jan 05, 2024 3.940 4.050 3.822 4.000 79,314 +0.06(+1.52%)
Jan 04, 2024 3.880 3.990 3.720 3.940 70,329 +0.09(+2.34%)
Jan 03, 2024 3.920 3.920 3.770 3.850 60,344 -0.09(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.