Skip to main content

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

6.840 +0.100 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 6.880 6.990 6.500 6.840 18,959 +0.10(+1.48%)
Mar 12, 2025 6.920 7.130 6.690 6.740 20,201 -0.18(-2.60%)
Mar 11, 2025 6.750 6.930 6.510 6.920 10,549 +0.42(+6.46%)
Mar 10, 2025 6.990 7.020 6.420 6.500 21,587 -0.52(-7.41%)
Mar 07, 2025 6.750 7.050 6.500 7.020 23,374 +0.37(+5.56%)
Mar 06, 2025 7.100 7.217 6.585 6.650 15,793 -0.50(-6.99%)
Mar 05, 2025 6.790 7.380 6.790 7.150 53,950 +0.64(+9.83%)
Mar 04, 2025 6.530 6.854 5.980 6.510 60,921 -0.01(-0.15%)
Mar 03, 2025 7.000 7.161 6.520 6.520 59,763 -0.46(-6.59%)
Feb 28, 2025 7.300 7.420 6.800 6.980 41,821 -0.52(-6.93%)
Feb 27, 2025 7.780 7.780 7.400 7.500 17,842 -0.30(-3.85%)
Feb 26, 2025 7.570 7.950 7.360 7.800 19,652 +0.35(+4.70%)
Feb 25, 2025 8.080 8.080 7.300 7.450 44,745 -0.79(-9.59%)
Feb 24, 2025 7.700 8.273 7.260 8.240 43,423 +0.54(+7.01%)
Feb 21, 2025 8.340 8.450 7.700 7.700 51,880 -0.68(-8.11%)
Feb 20, 2025 8.500 8.715 8.230 8.380 31,384 -0.09(-1.06%)
Feb 19, 2025 8.750 8.900 8.030 8.470 56,188 -0.18(-2.08%)
Feb 18, 2025 9.020 9.330 8.600 8.650 85,739 -0.37(-4.10%)
Feb 14, 2025 7.800 9.200 7.670 9.020 135,323 +1.22(+15.64%)
Feb 13, 2025 7.310 7.950 7.240 7.800 27,558 +0.53(+7.29%)
Feb 12, 2025 7.320 7.567 7.240 7.270 26,425 -0.24(-3.20%)
Feb 11, 2025 7.800 8.010 7.270 7.510 40,247 -0.44(-5.53%)
Feb 10, 2025 7.240 8.070 7.200 7.950 101,808 +0.89(+12.61%)
Feb 07, 2025 7.190 7.190 6.700 7.060 44,814 +0.06(+0.86%)
Feb 06, 2025 7.250 7.250 6.600 7.000 68,025 +0.08(+1.16%)
Feb 05, 2025 7.240 7.240 6.750 6.920 40,110 +0.19(+2.82%)
Feb 04, 2025 6.290 6.850 6.250 6.730 70,245 +0.60(+9.79%)
Feb 03, 2025 6.130 6.180 5.900 6.130 80,723 +0.18(+3.03%)
Jan 31, 2025 6.430 6.500 5.790 5.950 39,276 -0.48(-7.47%)
Jan 30, 2025 6.160 6.540 5.960 6.430 108,099 +0.31(+5.07%)
Jan 29, 2025 6.200 6.300 5.901 6.120 33,047 -0.02(-0.33%)
Jan 28, 2025 6.000 6.200 5.580 6.140 70,608 +0.45(+7.91%)
Jan 27, 2025 6.110 6.110 5.560 5.690 60,078 -0.42(-6.87%)
Jan 24, 2025 6.000 6.910 5.690 6.110 176,910 +0.32(+5.47%)
Jan 23, 2025 5.560 5.800 5.560 5.793 25,485 +0.09(+1.63%)
Jan 22, 2025 5.750 5.990 5.450 5.700 46,002 -0.13(-2.23%)
Jan 21, 2025 5.820 5.830 5.500 5.830 42,267 +0.23(+4.11%)
Jan 17, 2025 5.450 6.100 5.450 5.600 79,865 -0.03(-0.53%)
Jan 16, 2025 5.870 6.020 5.600 5.630 44,857 -0.21(-3.60%)
Jan 15, 2025 5.890 6.340 5.429 5.840 70,082 +0.32(+5.80%)
Jan 14, 2025 5.340 5.750 5.260 5.520 49,176 +0.14(+2.60%)
Jan 13, 2025 5.770 5.800 5.160 5.380 78,358 -0.27(-4.78%)
Jan 10, 2025 5.660 5.860 5.500 5.650 98,372 -0.19(-3.25%)
Jan 08, 2025 5.930 5.930 5.400 5.840 48,948 -0.23(-3.79%)
Jan 07, 2025 6.230 6.640 5.900 6.070 62,632 -0.14(-2.25%)
Jan 06, 2025 6.780 6.790 6.130 6.210 60,826 -0.36(-5.48%)
Jan 03, 2025 6.890 6.890 6.210 6.570 53,157 +0.06(+0.92%)
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 and Conditions.