Mail

ISUN - iSun, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2023	0.6056	0.6100	0.5700	0.5901	0.5901	225,724
Jun 05, 2023	0.5490	0.6060	0.5350	0.5990	0.5990	592,200
Jun 02, 2023	0.5200	0.5400	0.5200	0.5380	0.5380	147,900
Jun 01, 2023	0.5440	0.5440	0.5110	0.5190	0.5190	464,500
May 31, 2023	0.5430	0.5500	0.5250	0.5300	0.5300	192,900
May 30, 2023	0.5640	0.5780	0.5400	0.5510	0.5510	490,600
May 26, 2023	0.6300	0.6500	0.5600	0.5640	0.5640	1,241,200
May 25, 2023	0.6000	0.6290	0.5600	0.6070	0.6070	388,000
May 24, 2023	0.5600	0.6130	0.5290	0.5800	0.5800	722,600
May 23, 2023	0.4800	0.6200	0.4800	0.5530	0.5530	967,500
May 22, 2023	0.5200	0.5300	0.4720	0.4920	0.4920	421,200
May 19, 2023	0.5400	0.5470	0.5000	0.5050	0.5050	353,900
May 18, 2023	0.5650	0.5800	0.5200	0.5400	0.5400	406,700
May 17, 2023	0.5690	0.6000	0.5540	0.5650	0.5650	182,800
May 16, 2023	0.6000	0.6000	0.5600	0.5610	0.5610	202,900
May 15, 2023	0.6700	0.6880	0.5580	0.6100	0.6100	603,700
May 12, 2023	0.6000	0.7480	0.5610	0.6500	0.6500	1,016,600
May 11, 2023	0.5510	0.6440	0.5500	0.5700	0.5700	198,900
May 10, 2023	0.5200	0.5850	0.5200	0.5400	0.5400	205,000
May 09, 2023	0.5700	0.5760	0.5110	0.5290	0.5290	209,100
May 08, 2023	0.5500	0.6590	0.5350	0.5600	0.5600	516,600
May 05, 2023	0.5400	0.5930	0.5300	0.5700	0.5700	249,500
May 04, 2023	0.5390	0.5700	0.5300	0.5300	0.5300	264,700
May 03, 2023	0.6000	0.6100	0.5400	0.5410	0.5410	140,300
May 02, 2023	0.6000	0.6200	0.5600	0.5600	0.5600	125,500
May 01, 2023	0.6490	0.6490	0.5560	0.5810	0.5810	244,400
Apr 28, 2023	0.6390	0.6730	0.6100	0.6300	0.6300	177,800
Apr 27, 2023	0.6700	0.6700	0.6110	0.6500	0.6500	208,500
Apr 26, 2023	0.6700	0.6800	0.6100	0.6300	0.6300	193,300
Apr 25, 2023	0.6800	0.6800	0.6500	0.6600	0.6600	155,200
Apr 24, 2023	0.6900	0.6930	0.6500	0.6500	0.6500	217,300
Apr 21, 2023	0.7020	0.7720	0.6500	0.6700	0.6700	337,900
Apr 20, 2023	0.7800	0.8050	0.7000	0.7300	0.7300	567,900
Apr 19, 2023	0.7400	0.7560	0.6790	0.7190	0.7190	177,900
Apr 18, 2023	0.7300	0.7600	0.6900	0.7400	0.7400	216,000
Apr 17, 2023	0.6900	0.7700	0.6800	0.7200	0.7200	219,600
Apr 14, 2023	0.7450	0.7490	0.6600	0.6900	0.6900	296,200
Apr 13, 2023	0.7800	0.7960	0.7300	0.7440	0.7440	132,500
Apr 12, 2023	0.8300	0.8300	0.7500	0.7700	0.7700	117,500
Apr 11, 2023	0.8400	0.8600	0.7710	0.8100	0.8100	134,600
Apr 10, 2023	0.8000	0.9040	0.7510	0.8300	0.8300	158,300
Apr 06, 2023	0.7980	0.8300	0.7500	0.8300	0.8300	171,000
Apr 05, 2023	0.8600	0.8700	0.7800	0.7980	0.7980	113,900
Apr 04, 2023	0.9700	0.9700	0.8200	0.8580	0.8580	125,800
Apr 03, 2023	1.0100	1.0500	0.9200	0.9250	0.9250	140,700
Mar 31, 2023	0.9930	1.0900	0.9500	1.0300	1.0300	102,300
Mar 30, 2023	1.0300	1.0800	0.9300	0.9900	0.9900	371,600
Mar 29, 2023	0.8050	0.9700	0.8010	0.9100	0.9100	417,000
Mar 28, 2023	0.8660	0.8800	0.7800	0.7810	0.7810	319,500
Mar 27, 2023	0.8800	0.8900	0.7920	0.8200	0.8200	172,000
Mar 24, 2023	0.8410	0.9190	0.8410	0.8700	0.8700	48,900
Mar 23, 2023	0.8580	0.9400	0.8400	0.8700	0.8700	71,300
Mar 22, 2023	0.9300	0.9350	0.8310	0.8500	0.8500	302,800
Mar 21, 2023	0.9200	0.9690	0.8900	0.8970	0.8970	181,800
Mar 20, 2023	0.9600	0.9700	0.8710	0.9050	0.9050	369,400
Mar 17, 2023	1.0100	1.0280	0.9300	0.9710	0.9710	420,400
Mar 16, 2023	1.0000	1.0600	1.0000	1.0100	1.0100	103,200
Mar 15, 2023	1.1000	1.1100	1.0200	1.0200	1.0200	87,600
Mar 14, 2023	1.2000	1.2800	1.1200	1.1200	1.1200	183,900
Mar 13, 2023	1.2600	1.2800	1.1600	1.1700	1.1700	124,800
Mar 10, 2023	1.3900	1.4000	1.2500	1.3110	1.3110	177,000
Mar 09, 2023	1.3900	1.4100	1.3000	1.3600	1.3600	187,600
Mar 08, 2023	1.4000	1.4200	1.3800	1.4200	1.4200	49,200
Mar 07, 2023	1.4700	1.4700	1.3700	1.3800	1.3800	95,500
Mar 06, 2023	1.4900	1.5200	1.4600	1.4600	1.4600	34,700
Mar 03, 2023	1.4600	1.5150	1.4300	1.4800	1.4800	49,500
Mar 02, 2023	1.4300	1.4400	1.4000	1.4400	1.4400	31,900
Mar 01, 2023	1.4800	1.4800	1.3890	1.4200	1.4200	53,900
Feb 28, 2023	1.2700	1.4000	1.2700	1.3800	1.3800	39,600
Feb 27, 2023	1.3200	1.3500	1.2750	1.2800	1.2800	71,900
Feb 24, 2023	1.3600	1.4000	1.3000	1.3000	1.3000	110,400
Feb 23, 2023	1.4100	1.4200	1.3400	1.3500	1.3500	153,500
Feb 22, 2023	1.5200	1.5200	1.3800	1.4100	1.4100	57,100
Feb 21, 2023	1.5600	1.5600	1.4500	1.4500	1.4500	81,300
Feb 17, 2023	1.6200	1.6700	1.5900	1.5900	1.5900	92,300
Feb 16, 2023	1.6800	1.8700	1.6000	1.6800	1.6800	197,200
Feb 15, 2023	1.7900	1.7900	1.6800	1.6800	1.6800	174,700
Feb 14, 2023	1.7700	1.8600	1.7200	1.7400	1.7400	44,100
Feb 13, 2023	1.8300	1.8300	1.7600	1.7700	1.7700	56,300
Feb 10, 2023	1.8000	1.8000	1.7200	1.8000	1.8000	53,900
Feb 09, 2023	1.8470	1.8770	1.7000	1.7100	1.7100	98,600
Feb 08, 2023	1.8000	1.9600	1.8000	1.8400	1.8400	26,000
Feb 07, 2023	1.9200	1.9200	1.7600	1.7800	1.7800	75,700
Feb 06, 2023	1.9400	1.9650	1.8100	1.8600	1.8600	88,400
Feb 03, 2023	2.0400	2.0400	1.9800	1.9900	1.9900	45,000
Feb 02, 2023	2.0200	2.1200	2.0100	2.0100	2.0100	73,500
Feb 01, 2023	2.0250	2.0700	1.9500	2.0000	2.0000	77,000
Jan 31, 2023	2.0470	2.0700	2.0000	2.0200	2.0200	104,600
Jan 30, 2023	2.1100	2.1200	2.0300	2.0300	2.0300	38,100
Jan 27, 2023	2.0200	2.1600	2.0000	2.1300	2.1300	54,400
Jan 26, 2023	2.1800	2.1800	2.0100	2.0500	2.0500	74,500
Jan 25, 2023	2.1400	2.1400	2.0400	2.1150	2.1150	132,800
Jan 24, 2023	2.1400	2.1800	2.0600	2.1500	2.1500	320,900
Jan 23, 2023	2.0800	2.1200	1.9800	2.0550	2.0550	111,600
Jan 20, 2023	1.8800	2.0900	1.8700	2.0900	2.0900	185,400
Jan 19, 2023	2.0200	2.0200	1.8310	1.8450	1.8450	138,200
Jan 18, 2023	1.8000	2.0900	1.7100	2.0200	2.0200	727,700
Jan 17, 2023	1.6500	1.8000	1.5300	1.7700	1.7700	250,200
Jan 13, 2023	1.5800	1.7100	1.4200	1.6300	1.6300	269,100
Jan 12, 2023	1.6700	1.7600	1.4900	1.6800	1.6800	2,191,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...