Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nisun Int Ent Dev Grp Ltd (NQ: NISN )

4.960 -0.260 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 144.50 150.60 143.82 150.10 7,710 +5.30(+3.66%)
Apr 29, 2021 147.00 147.50 141.00 144.80 7,624 -0.40(-0.28%)
Apr 28, 2021 145.40 146.80 144.50 145.20 6,894 -0.20(-0.14%)
Apr 27, 2021 143.60 146.40 140.00 145.40 7,258 +3.40(+2.39%)
Apr 26, 2021 145.00 147.90 141.80 142.00 6,876 -3.40(-2.34%)
Apr 23, 2021 141.70 148.40 140.00 145.40 8,000 +4.30(+3.05%)
Apr 22, 2021 145.00 145.70 139.40 141.10 9,318 -4.10(-2.82%)
Apr 21, 2021 138.00 145.20 138.00 145.20 7,961 +7.20(+5.22%)
Apr 20, 2021 138.00 140.50 132.80 138.00 10,099 -0.90(-0.65%)
Apr 19, 2021 149.80 158.00 137.80 138.90 12,880 -10.60(-7.09%)
Apr 16, 2021 156.30 156.30 148.60 149.50 10,400 -6.00(-3.86%)
Apr 15, 2021 161.30 162.40 152.40 155.50 17,215 -3.50(-2.20%)
Apr 14, 2021 166.00 170.40 158.00 159.00 13,977 -7.60(-4.56%)
Apr 13, 2021 156.80 167.10 156.80 166.60 13,098 +9.00(+5.71%)
Apr 12, 2021 162.10 162.10 155.50 157.60 14,005 -2.90(-1.81%)
Apr 09, 2021 160.90 162.05 157.50 160.50 12,790 -1.70(-1.05%)
Apr 08, 2021 158.90 162.80 157.60 162.20 7,998 +3.30(+2.08%)
Apr 07, 2021 164.00 165.30 156.60 158.90 6,811 -4.80(-2.93%)
Apr 06, 2021 165.10 166.95 163.60 163.70 6,171 -0.80(-0.49%)
Apr 05, 2021 166.80 166.80 162.80 164.50 5,376 +0.90(+0.55%)
Apr 01, 2021 169.10 172.20 162.40 163.60 6,690 -2.20(-1.33%)
Mar 31, 2021 167.70 173.40 162.00 165.80 6,013 -0.80(-0.48%)
Mar 30, 2021 157.20 171.30 155.80 166.60 5,424 +9.00(+5.71%)
Mar 29, 2021 160.10 163.00 155.30 157.60 10,028 -2.50(-1.56%)
Mar 26, 2021 160.20 163.60 153.00 160.10 10,710 +2.90(+1.84%)
Mar 25, 2021 156.30 160.00 151.80 157.20 9,808 +2.50(+1.62%)
Mar 24, 2021 160.10 162.30 152.50 154.70 11,514 -3.40(-2.15%)
Mar 23, 2021 163.40 165.90 156.00 158.10 12,146 -5.50(-3.36%)
Mar 22, 2021 164.00 166.30 158.00 163.60 11,134 +3.60(+2.25%)
Mar 19, 2021 157.20 163.70 154.60 160.00 10,440 +3.60(+2.30%)
Mar 18, 2021 163.70 165.90 156.20 156.40 8,902 -9.40(-5.67%)
Mar 17, 2021 176.30 176.30 162.50 165.80 11,023 -0.20(-0.12%)
Mar 16, 2021 173.10 174.60 165.70 166.00 10,176 -5.60(-3.26%)
Mar 15, 2021 183.50 183.90 168.40 171.60 9,710 -11.80(-6.43%)
Mar 12, 2021 176.90 185.80 176.90 183.40 9,780 +3.30(+1.83%)
Mar 11, 2021 171.60 180.10 169.80 180.10 8,409 +9.90(+5.82%)
Mar 10, 2021 174.70 180.60 166.90 170.20 9,506 -1.50(-0.87%)
Mar 09, 2021 154.90 173.10 154.90 171.70 6,027 +15.30(+9.78%)
Mar 08, 2021 163.70 166.18 155.20 156.40 6,909 -8.50(-5.15%)
Mar 05, 2021 166.20 169.10 149.30 164.90 10,930 -1.70(-1.02%)
Mar 04, 2021 178.20 180.90 162.80 166.60 6,553 -11.60(-6.51%)
Mar 03, 2021 179.40 180.50 175.60 178.20 5,789 -0.90(-0.50%)
Mar 02, 2021 183.30 185.50 175.10 179.10 5,741 -4.30(-2.34%)
Mar 01, 2021 169.80 184.50 169.80 183.40 5,718 +18.70(+11.35%)
Feb 26, 2021 179.60 179.60 164.70 164.70 9,690 -12.20(-6.90%)
Feb 25, 2021 186.90 195.00 173.10 176.90 6,817 -8.60(-4.64%)
Feb 24, 2021 194.20 194.20 182.90 185.50 7,443 -7.80(-4.04%)
Feb 23, 2021 197.20 198.10 182.50 193.30 6,804 -2.90(-1.48%)
Feb 22, 2021 195.20 202.50 190.60 196.20 5,741 +2.50(+1.29%)
Feb 19, 2021 197.70 202.40 192.80 193.70 5,920 -1.50(-0.77%)
Feb 18, 2021 186.00 201.50 186.00 195.20 7,782 +4.80(+2.52%)
Feb 17, 2021 197.20 207.00 188.70 190.40 6,486 -4.80(-2.46%)
Feb 16, 2021 209.00 212.50 194.40 195.20 6,246 -14.00(-6.69%)
Feb 12, 2021 194.50 213.30 194.50 209.20 6,330 +14.00(+7.17%)
Feb 11, 2021 204.30 206.50 193.30 195.20 5,244 -10.40(-5.06%)
Feb 10, 2021 215.90 216.40 202.10 205.60 5,619 -6.40(-3.02%)
Feb 09, 2021 206.00 216.00 204.80 212.00 5,696 +8.60(+4.23%)
Feb 08, 2021 210.60 212.60 201.50 203.40 5,102 -9.20(-4.33%)
Feb 05, 2021 203.20 214.00 203.20 212.60 6,530 +10.30(+5.09%)
Feb 04, 2021 216.50 220.60 202.30 202.30 5,108 -12.10(-5.64%)
Feb 03, 2021 209.40 216.70 201.40 214.40 6,364 +7.90(+3.83%)
Feb 02, 2021 212.00 219.29 206.50 206.50 4,218 -0.40(-0.19%)
Feb 01, 2021 195.70 212.00 193.20 206.90 6,025 +14.20(+7.37%)
Jan 29, 2021 220.00 226.40 192.70 192.70 5,680 -27.20(-12.37%)
Jan 28, 2021 202.40 228.70 202.40 219.90 10,541 +19.50(+9.73%)
Jan 27, 2021 204.00 210.25 198.60 200.40 5,701 -2.90(-1.43%)
Jan 26, 2021 218.80 220.00 201.50 203.30 6,330 -15.00(-6.87%)
Jan 25, 2021 219.60 220.50 210.65 218.30 5,483 +1.20(+0.55%)
Jan 22, 2021 221.70 224.90 215.00 217.10 3,380 -5.50(-2.47%)
Jan 21, 2021 215.50 225.80 212.40 222.60 6,503 +7.70(+3.58%)
Jan 20, 2021 215.20 215.60 208.20 214.90 5,025 +0.20(+0.09%)
Jan 19, 2021 214.80 215.80 205.24 214.70 3,166 -1.20(-0.56%)
Jan 15, 2021 207.80 216.60 207.80 215.90 5,090 +9.10(+4.40%)
Jan 14, 2021 213.60 220.10 206.00 206.80 4,029 -6.30(-2.96%)
Jan 13, 2021 226.70 226.70 210.30 213.10 5,201 -10.20(-4.57%)
Jan 12, 2021 218.90 226.20 218.90 223.30 4,593 +4.40(+2.01%)
Jan 11, 2021 225.00 246.12 216.30 218.90 4,243 -6.40(-2.84%)
Jan 08, 2021 224.60 229.09 220.00 225.30 6,060 -5.00(-2.17%)
Jan 07, 2021 240.00 249.40 219.05 230.30 9,340 -9.60(-4.00%)
Jan 06, 2021 205.00 240.30 194.00 239.90 11,739 +34.90(+17.02%)
Jan 05, 2021 185.10 207.20 185.10 205.00 11,963 +20.30(+10.99%)
Jan 04, 2021 194.60 199.90 183.90 184.70 5,427 +2.60(+1.43%)
Dec 31, 2020 182.10 182.10 182.10 5,001 -4.90(-2.62%)
Dec 30, 2020 178.50 188.50 177.80 187.00 5,001 +8.40(+4.70%)
Dec 29, 2020 179.80 190.80 172.60 178.60 3,819 +0.30(+0.17%)
Dec 28, 2020 182.70 191.40 175.30 178.30 5,524 -0.50(-0.28%)
Dec 24, 2020 172.40 183.50 172.40 178.80 2,980 +7.90(+4.62%)
Dec 23, 2020 192.50 193.50 163.13 170.90 9,389 -18.10(-9.58%)
Dec 22, 2020 220.00 227.00 185.00 189.00 10,806 -28.40(-13.06%)
Dec 21, 2020 214.50 229.00 214.50 217.40 9,451 +17.30(+8.65%)
Dec 18, 2020 200.50 203.30 195.00 200.10 4,150 +0.75(+0.38%)
Dec 17, 2020 189.20 202.00 188.70 199.35 8,196 +10.65(+5.64%)
Dec 16, 2020 184.50 199.50 180.70 188.70 14,613 +8.10(+4.49%)
Dec 15, 2020 156.50 181.80 154.13 180.60 15,626 +23.70(+15.11%)
Dec 14, 2020 152.10 157.25 152.10 156.90 2,812 +4.90(+3.22%)
Dec 11, 2020 154.00 154.10 150.70 152.00 3,740 -1.40(-0.91%)
Dec 10, 2020 152.50 155.00 151.20 153.40 3,983 -0.70(-0.45%)
Dec 09, 2020 151.50 154.20 150.30 154.10 3,771 +2.60(+1.72%)
Dec 08, 2020 150.00 152.00 148.80 151.50 2,987 +1.20(+0.80%)
Dec 07, 2020 146.70 150.90 146.70 150.30 2,276 +2.90(+1.97%)
Dec 04, 2020 147.50 149.80 143.00 147.40 2,650 +0.50(+0.34%)
Dec 03, 2020 143.40 147.00 142.58 146.90 2,682 +3.80(+2.66%)
Dec 02, 2020 144.50 145.50 141.00 143.10 2,541 -1.90(-1.31%)
Dec 01, 2020 146.40 146.80 143.00 145.00 2,615 -2.00(-1.36%)
Nov 30, 2020 150.00 158.50 146.00 147.00 2,214 -2.00(-1.34%)
Nov 27, 2020 143.90 149.20 143.90 149.00 3,020 +5.10(+3.54%)
Nov 25, 2020 144.80 145.10 141.80 143.90 1,860 +1.40(+0.98%)
Nov 24, 2020 147.00 150.00 141.60 142.50 3,795 -3.00(-2.06%)
Nov 23, 2020 144.90 149.90 144.90 145.50 2,457 +0.30(+0.21%)
Nov 20, 2020 152.40 152.40 144.60 145.20 2,020 -0.95(-0.65%)
Nov 19, 2020 141.97 147.60 140.80 146.15 1,771 +5.65(+4.02%)
Nov 18, 2020 141.70 143.28 139.00 140.50 4,903 +0.20(+0.14%)
Nov 17, 2020 139.00 141.86 137.50 140.30 3,372 +1.30(+0.94%)
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.