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 )

6.310 -0.070 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 6.400 6.980 6.010 6.310 248,221 -0.07(-1.10%)
Dec 24, 2024 5.400 6.700 5.400 6.380 209,262 +1.05(+19.70%)
Dec 23, 2024 5.188 5.636 5.010 5.330 68,172 +0.07(+1.33%)
Dec 20, 2024 5.160 5.410 5.120 5.260 69,941 +0.04(+0.67%)
Dec 19, 2024 4.860 5.380 4.860 5.225 89,003 +0.43(+9.08%)
Dec 18, 2024 5.340 5.520 4.780 4.790 92,562 -0.38(-7.35%)
Dec 17, 2024 5.430 5.666 5.144 5.170 131,890 -0.27(-4.96%)
Dec 16, 2024 5.650 6.105 5.420 5.440 92,565 -0.21(-3.72%)
Dec 13, 2024 5.720 5.830 5.400 5.650 93,895 -0.22(-3.75%)
Dec 12, 2024 6.100 6.300 5.580 5.870 172,651 -0.21(-3.37%)
Dec 11, 2024 6.000 6.410 5.700 6.075 139,817 -0.05(-0.90%)
Dec 10, 2024 6.120 6.377 5.862 6.130 50,201 -0.12(-1.92%)
Dec 09, 2024 6.160 6.710 6.000 6.250 136,019 +0.16(+2.63%)
Dec 06, 2024 6.240 6.240 5.700 6.090 73,550 +0.16(+2.70%)
Dec 05, 2024 6.090 6.250 5.530 5.930 242,298 -0.22(-3.58%)
Dec 04, 2024 6.530 6.670 5.960 6.150 236,331 -0.51(-7.66%)
Dec 03, 2024 7.610 7.660 6.550 6.660 281,489 -1.11(-14.29%)
Dec 02, 2024 8.700 9.000 7.570 7.770 257,948 -0.60(-7.17%)
Nov 29, 2024 8.800 8.850 8.020 8.370 60,663 -0.20(-2.33%)
Nov 27, 2024 8.650 9.164 8.255 8.570 145,564 -0.19(-2.17%)
Nov 26, 2024 8.250 8.800 7.950 8.760 80,146 +0.54(+6.57%)
Nov 25, 2024 8.600 9.100 7.900 8.220 107,418 -0.31(-3.63%)
Nov 22, 2024 8.370 8.990 8.239 8.530 33,583 +0.13(+1.55%)
Nov 21, 2024 8.480 9.100 8.400 8.400 115,334 -0.20(-2.33%)
Nov 20, 2024 9.200 9.200 8.300 8.600 129,085 -0.39(-4.34%)
Nov 19, 2024 9.140 9.290 8.620 8.990 53,568 +0.13(+1.47%)
Nov 18, 2024 9.090 9.590 8.600 8.860 105,994 +0.03(+0.34%)
Nov 15, 2024 8.070 9.300 8.070 8.830 95,422 +0.85(+10.65%)
Nov 14, 2024 8.700 8.700 7.570 7.980 92,552 -0.64(-7.42%)
Nov 13, 2024 9.250 9.695 8.610 8.620 41,314 -0.57(-6.20%)
Nov 12, 2024 9.920 10.45 9.000 9.190 64,033 -1.17(-11.29%)
Nov 11, 2024 10.14 10.50 9.650 10.36 70,669 +0.35(+3.50%)
Nov 08, 2024 9.700 10.53 9.700 10.01 34,559 +0.41(+4.27%)
Nov 07, 2024 10.50 10.75 9.550 9.600 95,777 -0.89(-8.48%)
Nov 06, 2024 10.62 10.77 9.770 10.49 98,339 -0.16(-1.50%)
Nov 05, 2024 9.320 11.31 9.320 10.65 277,557 +1.58(+17.42%)
Nov 04, 2024 7.970 9.500 7.970 9.070 282,979 +1.26(+16.13%)
Nov 01, 2024 8.480 8.900 7.800 7.810 133,615 -0.62(-7.35%)
Oct 31, 2024 9.450 9.700 8.390 8.430 95,409 -1.14(-11.91%)
Oct 30, 2024 9.030 9.570 9.030 9.570 71,832 +0.09(+0.95%)
Oct 29, 2024 8.920 9.865 8.920 9.480 52,983 +0.19(+2.05%)
Oct 28, 2024 10.00 10.50 8.880 9.290 150,108 -0.25(-2.62%)
Oct 25, 2024 10.08 10.20 8.240 9.540 235,777 +0.47(+5.18%)
Oct 24, 2024 10.95 11.16 8.900 9.070 239,841 -1.76(-16.25%)
Oct 23, 2024 11.35 11.95 10.75 10.83 70,018 -0.49(-4.33%)
Oct 22, 2024 11.10 11.98 11.00 11.32 117,705 +0.12(+1.07%)
Oct 21, 2024 12.93 13.16 10.78 11.20 125,391 -1.72(-13.31%)
Oct 18, 2024 14.20 14.45 12.35 12.92 99,518 -0.61(-4.51%)
Oct 17, 2024 13.08 15.24 12.95 13.53 146,460 +0.41(+3.13%)
Oct 16, 2024 14.00 14.19 12.50 13.12 116,123 -0.78(-5.61%)
Oct 15, 2024 14.00 14.67 13.45 13.90 96,553 +0.03(+0.22%)
Oct 14, 2024 14.19 14.80 13.51 13.87 119,840 -0.28(-1.98%)
Oct 11, 2024 12.99 14.79 12.72 14.15 119,023 +0.90(+6.79%)
Oct 10, 2024 14.39 15.24 12.30 13.25 210,199 -0.98(-6.89%)
Oct 09, 2024 21.71 21.98 11.39 14.23 1,092,200 -4.95(-25.81%)
Oct 08, 2024 21.37 21.37 18.15 19.18 191,109 -1.96(-9.27%)
Oct 07, 2024 20.36 22.55 19.89 21.14 163,209 +1.14(+5.70%)
Oct 04, 2024 17.39 21.21 17.39 20.00 127,660 +2.92(+17.10%)
Oct 03, 2024 18.09 18.09 16.40 17.08 55,310 -1.05(-5.79%)
Oct 02, 2024 16.39 18.63 16.39 18.13 110,232 +1.92(+11.84%)
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.