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

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
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 (%)
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 80,351 -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.