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

NiSun Intl Enterprise Development Group Co, Ltd - Class A Common Shares (NQ:NISN)

3.840 -0.030 (-0.78%)
Streaming Delayed Price Updated: 12:08 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 3.855 3.855 3.783 3.840 1,446 -0.03(-0.78%)
Aug 28, 2025 3.910 3.910 3.702 3.870 7,753 -0.06(-1.42%)
Aug 27, 2025 3.740 3.957 3.660 3.926 26,438 +0.13(+3.31%)
Aug 26, 2025 3.760 4.050 3.760 3.800 43,174 +0.11(+2.96%)
Aug 25, 2025 3.830 3.830 3.691 3.691 3,016 -0.09(-2.37%)
Aug 22, 2025 3.710 3.810 3.680 3.780 14,198 +0.11(+3.14%)
Aug 21, 2025 3.620 3.793 3.620 3.665 4,931 +0.04(+1.18%)
Aug 20, 2025 3.650 3.730 3.500 3.622 25,420 -0.01(-0.22%)
Aug 19, 2025 3.800 3.810 3.610 3.630 35,551 -0.17(-4.47%)
Aug 18, 2025 3.780 3.910 3.733 3.800 13,182 +0.04(+1.06%)
Aug 15, 2025 3.840 3.870 3.700 3.760 6,681 -0.08(-2.08%)
Aug 14, 2025 3.810 3.880 3.790 3.840 4,439 -0.06(-1.54%)
Aug 13, 2025 3.970 3.975 3.850 3.900 23,432 +0.02(+0.52%)
Aug 12, 2025 4.040 4.040 3.800 3.880 28,848 -0.03(-0.77%)
Aug 11, 2025 3.890 4.040 3.880 3.910 8,871 -0.13(-3.22%)
Aug 08, 2025 4.050 4.050 3.890 4.040 18,520 -0.01(-0.25%)
Aug 07, 2025 4.000 4.050 3.965 4.050 19,766 +0.05(+1.25%)
Aug 06, 2025 4.006 4.100 3.930 4.000 17,273 -0.09(-2.20%)
Aug 05, 2025 4.010 4.100 3.900 4.090 91,376 +0.09(+2.25%)
Aug 04, 2025 4.318 4.318 3.860 4.000 4,444 +0.10(+2.56%)
Aug 01, 2025 3.850 4.028 3.850 3.900 5,194 -0.22(-5.31%)
Jul 31, 2025 3.910 4.292 3.910 4.119 4,072 -0.03(-0.76%)
Jul 30, 2025 4.090 4.175 3.850 4.150 38,415 +0.07(+1.72%)
Jul 29, 2025 4.300 4.300 3.900 4.080 131,387 -0.26(-5.99%)
Jul 28, 2025 4.290 4.490 4.250 4.340 22,733 -0.03(-0.69%)
Jul 25, 2025 4.400 4.900 4.300 4.370 27,892 -0.19(-4.17%)
Jul 24, 2025 4.745 4.745 4.200 4.560 43,081 -0.04(-0.87%)
Jul 23, 2025 4.265 4.900 4.265 4.600 65,784 +0.51(+12.47%)
Jul 22, 2025 4.160 4.160 4.060 4.090 11,424 -0.07(-1.68%)
Jul 21, 2025 4.080 4.170 4.080 4.160 6,693 +0.03(+0.73%)
Jul 18, 2025 4.120 4.330 4.011 4.130 25,354 +0.00(+0.00%)
Jul 17, 2025 3.850 4.130 3.850 4.130 43,685 +0.38(+10.13%)
Jul 16, 2025 3.710 3.800 3.600 3.750 35,413 +0.08(+2.18%)
Jul 15, 2025 3.860 3.890 3.522 3.670 26,199 -0.06(-1.61%)
Jul 14, 2025 3.520 4.000 3.520 3.730 14,852 -0.17(-4.36%)
Jul 11, 2025 4.085 4.107 3.850 3.900 28,135 -0.09(-2.29%)
Jul 10, 2025 4.200 4.200 3.770 3.992 14,856 -0.24(-5.64%)
Jul 09, 2025 4.150 4.270 4.130 4.230 15,939 +0.14(+3.42%)
Jul 08, 2025 3.910 4.145 3.650 4.090 34,119 +0.17(+4.34%)
Jul 07, 2025 3.970 3.973 3.850 3.920 31,954 -0.05(-1.26%)
Jul 03, 2025 4.000 4.380 3.752 3.970 129,406 -0.07(-1.73%)
Jul 02, 2025 3.810 4.040 3.770 4.040 28,896 +0.14(+3.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.