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)

5.230 -0.320 (-5.76%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 21, 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 (%)
Apr 17, 2025 5.640 5.642 5.350 5.550 16,783 +0.15(+2.78%)
Apr 16, 2025 5.490 5.700 5.233 5.400 17,136 +0.05(+0.93%)
Apr 15, 2025 5.240 5.492 5.240 5.350 13,898 -0.27(-4.80%)
Apr 14, 2025 5.570 5.910 5.410 5.620 69,721 +0.22(+4.07%)
Apr 11, 2025 5.616 5.618 5.300 5.400 15,212 -0.11(-1.99%)
Apr 10, 2025 6.090 6.090 5.160 5.510 9,932 -0.13(-2.31%)
Apr 09, 2025 5.190 5.900 5.020 5.640 35,519 +0.37(+7.02%)
Apr 08, 2025 5.660 5.680 5.240 5.270 17,176 -0.39(-6.89%)
Apr 07, 2025 5.800 5.975 5.200 5.660 43,318 -0.48(-7.82%)
Apr 04, 2025 6.350 6.350 5.700 6.140 68,357 -0.28(-4.36%)
Apr 03, 2025 6.230 6.805 6.070 6.420 17,720 -0.49(-7.09%)
Apr 02, 2025 6.640 6.910 6.595 6.910 21,946 -0.04(-0.58%)
Apr 01, 2025 6.840 7.150 6.680 6.950 20,951 +0.11(+1.61%)
Mar 31, 2025 7.350 7.350 6.610 6.840 19,757 -0.76(-10.00%)
Mar 28, 2025 7.450 7.600 6.610 7.600 34,573 +0.15(+2.01%)
Mar 27, 2025 7.450 7.650 7.310 7.450 22,615 -0.09(-1.19%)
Mar 26, 2025 7.450 7.800 7.370 7.540 29,778 +0.12(+1.62%)
Mar 25, 2025 7.600 7.710 7.420 7.420 7,686 -0.13(-1.72%)
Mar 24, 2025 7.500 7.630 7.400 7.550 12,636 +0.24(+3.28%)
Mar 21, 2025 7.320 7.500 7.210 7.310 16,575 +0.16(+2.24%)
Mar 20, 2025 7.320 7.390 7.127 7.150 14,294 -0.39(-5.17%)
Mar 19, 2025 7.150 7.610 7.150 7.540 12,323 +0.23(+3.15%)
Mar 18, 2025 7.850 7.850 7.270 7.310 16,799 -0.42(-5.43%)
Mar 17, 2025 7.600 8.120 7.516 7.730 77,545 +0.32(+4.32%)
Mar 14, 2025 6.950 7.500 6.659 7.410 33,007 +0.57(+8.33%)
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%)
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.