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 (%)
Jul 29, 2022 8.600 8.679 8.160 8.355 4,369 -0.04(-0.54%)
Jul 28, 2022 8.700 8.899 8.151 8.400 3,222 -0.20(-2.33%)
Jul 27, 2022 9.000 9.000 8.211 8.600 19,228 -0.10(-1.18%)
Jul 26, 2022 8.800 9.024 8.603 8.703 10,823 -0.10(-1.14%)
Jul 25, 2022 8.995 9.450 8.706 8.803 27,516 -0.12(-1.34%)
Jul 22, 2022 8.310 9.296 8.310 8.923 26,246 -0.03(-0.30%)
Jul 21, 2022 8.100 9.100 8.051 8.950 31,273 +0.73(+8.87%)
Jul 20, 2022 8.000 8.500 8.000 8.221 5,396 +0.02(+0.26%)
Jul 19, 2022 8.157 8.550 8.010 8.200 38,455 +0.22(+2.71%)
Jul 18, 2022 7.600 8.200 7.600 7.984 25,783 +0.43(+5.72%)
Jul 15, 2022 7.335 7.600 7.330 7.552 13,772 +0.21(+2.92%)
Jul 14, 2022 7.500 7.627 7.103 7.338 18,194 -0.06(-0.84%)
Jul 13, 2022 7.172 7.800 7.103 7.400 27,423 +0.20(+2.76%)
Jul 12, 2022 7.300 7.300 7.004 7.201 17,464 +0.00(+0.03%)
Jul 11, 2022 7.298 7.298 7.003 7.199 10,093 -0.09(-1.23%)
Jul 08, 2022 7.200 7.297 6.960 7.289 25,373 +0.14(+1.96%)
Jul 07, 2022 6.972 7.200 6.817 7.149 11,268 +0.25(+3.62%)
Jul 06, 2022 6.852 6.970 6.702 6.899 9,319 +0.08(+1.16%)
Jul 05, 2022 6.500 7.000 6.401 6.820 32,351 +0.42(+6.55%)
Jul 01, 2022 6.498 6.560 6.233 6.401 35,542 +0.09(+1.39%)
Jun 30, 2022 6.365 6.626 6.233 6.313 37,612 -0.09(-1.37%)
Jun 29, 2022 6.734 6.734 6.350 6.401 46,870 -0.20(-3.03%)
Jun 28, 2022 7.398 7.400 6.511 6.601 67,031 -0.67(-9.24%)
Jun 27, 2022 7.200 7.500 7.004 7.273 40,970 +0.17(+2.42%)
Jun 24, 2022 7.206 7.499 7.028 7.101 32,431 -0.20(-2.70%)
Jun 23, 2022 7.200 7.489 6.950 7.298 47,113 +0.38(+5.51%)
Jun 22, 2022 7.200 7.229 6.601 6.917 48,744 -0.22(-3.11%)
Jun 21, 2022 7.300 7.300 7.001 7.139 26,131 -0.01(-0.15%)
Jun 17, 2022 7.000 7.299 6.903 7.150 24,645 -0.12(-1.72%)
Jun 16, 2022 6.791 7.500 6.500 7.275 48,389 +0.47(+6.83%)
Jun 15, 2022 6.598 7.006 6.451 6.810 80,215 +0.35(+5.42%)
Jun 14, 2022 6.700 7.197 6.390 6.460 130,636 -0.24(-3.58%)
Jun 13, 2022 7.200 7.276 6.401 6.700 232,541 -1.10(-14.10%)
Jun 10, 2022 10.20 11.10 7.600 7.800 2,946,358 -0.70(-8.24%)
Jun 09, 2022 8.300 8.990 8.000 8.500 82,897 +0.20(+2.40%)
Jun 08, 2022 8.000 8.500 7.951 8.301 34,112 +0.35(+4.38%)
Jun 07, 2022 7.700 8.102 7.503 7.953 68,405 +0.25(+3.29%)
Jun 06, 2022 7.879 8.398 7.500 7.700 42,203 +0.10(+1.37%)
Jun 03, 2022 7.419 8.000 7.419 7.596 35,413 +0.08(+1.13%)
Jun 02, 2022 7.300 7.779 7.150 7.511 44,094 +0.16(+2.18%)
Jun 01, 2022 7.875 7.899 7.000 7.351 20,959 -0.14(-1.91%)
May 31, 2022 7.700 7.980 7.397 7.494 22,824 -0.17(-2.21%)
May 27, 2022 7.300 7.701 7.190 7.663 9,806 +0.58(+8.14%)
May 26, 2022 7.300 7.300 7.008 7.086 20,039 -0.29(-3.92%)
May 25, 2022 6.726 7.450 6.610 7.375 7,051 +0.44(+6.36%)
May 24, 2022 7.255 7.300 6.690 6.934 15,408 -0.50(-6.69%)
May 23, 2022 6.820 7.800 6.800 7.431 28,330 +0.61(+8.99%)
May 20, 2022 7.300 7.556 6.545 6.818 40,734 -0.43(-5.97%)
May 19, 2022 7.200 7.590 6.820 7.251 19,384 +0.05(+0.71%)
May 18, 2022 8.000 8.297 7.040 7.200 92,338 -0.93(-11.45%)
May 17, 2022 6.100 8.900 6.121 8.131 370,222 +2.11(+35.07%)
May 16, 2022 6.184 6.490 6.010 6.020 10,610 -0.31(-4.91%)
May 13, 2022 6.200 6.695 6.050 6.331 7,071 +0.18(+2.86%)
May 12, 2022 5.503 6.501 5.306 6.155 17,479 +0.55(+9.89%)
May 11, 2022 5.928 5.998 5.510 5.601 25,098 -0.39(-6.57%)
May 10, 2022 6.216 6.428 5.812 5.995 18,009 -0.10(-1.71%)
May 09, 2022 6.750 6.750 5.800 6.099 27,025 -0.60(-8.97%)
May 06, 2022 6.800 6.985 6.501 6.700 23,556 -0.16(-2.26%)
May 05, 2022 7.900 7.900 6.800 6.855 31,308 -0.55(-7.40%)
May 04, 2022 8.300 8.300 7.200 7.403 45,116 -0.79(-9.61%)
May 03, 2022 7.100 8.316 6.910 8.190 35,225 +1.59(+24.03%)
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.