Canada markets open in 3 hours 57 minutes

iSun, Inc. (ISUN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.2200-0.1300 (-5.53%)
At close: 04:00PM EDT
2.1800 -0.04 (-1.80%)
After hours: 06:27PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20222.37002.37002.18002.22002.220043,400
Sept 28, 20222.01002.37002.01002.35002.3500138,700
Sept 27, 20222.02002.08001.93002.04002.040057,300
Sept 26, 20221.93002.14001.92201.98001.980081,700
Sept 23, 20222.01002.07101.90001.97001.9700216,300
Sept 22, 20222.25002.25002.03502.12002.1200225,300
Sept 21, 20222.33002.35002.21002.23002.230082,500
Sept 20, 20222.40002.40002.26702.32002.3200124,700
Sept 19, 20222.45002.48002.35002.40002.400091,800
Sept 16, 20222.43002.48702.37002.45002.4500126,900
Sept 15, 20222.58002.58002.42002.48002.4800267,800
Sept 14, 20222.64002.64002.55002.56002.5600175,800
Sept 13, 20222.60002.83002.58502.63002.6300318,800
Sept 12, 20222.96002.96002.71002.75002.7500260,300
Sept 09, 20222.89002.99002.86002.88002.8800122,100
Sept 08, 20222.85002.99002.80002.87002.8700305,500
Sept 07, 20222.79002.91002.71002.85002.8500129,200
Sept 06, 20222.81002.91002.75002.77002.770070,500
Sept 02, 20222.92002.94002.79002.82002.820045,400
Sept 01, 20222.94003.00002.83002.90002.900064,900
Aug 31, 20223.03003.07002.94002.96002.960070,200
Aug 30, 20223.10003.19002.90002.96002.9600138,600
Aug 29, 20223.14003.23903.05003.09003.090076,300
Aug 26, 20223.40003.45303.11003.20003.2000165,700
Aug 25, 20223.45003.45003.33003.36003.360065,100
Aug 24, 20223.38003.43003.31003.40003.400041,000
Aug 23, 20223.45003.50003.33103.42003.420042,600
Aug 22, 20223.40003.50003.25003.44003.4400160,300
Aug 19, 20223.69003.80003.47003.50003.5000138,800
Aug 18, 20223.78003.97003.70003.79003.7900288,500
Aug 17, 20224.06004.15003.77703.84003.8400213,800
Aug 16, 20224.11004.45003.60004.11004.1100603,900
Aug 15, 20224.55004.98004.47004.89004.8900469,800
Aug 12, 20224.06004.48004.04004.45004.4500221,000
Aug 11, 20224.30004.34003.98004.03304.0330126,000
Aug 10, 20223.81004.28903.63004.21004.2100285,300
Aug 09, 20223.90003.90003.60003.70003.7000234,100
Aug 08, 20223.85004.08003.80503.84503.8450229,600
Aug 05, 20223.66003.73003.58103.60003.6000171,700
Aug 04, 20223.53003.57003.46003.54003.540052,900
Aug 03, 20223.52003.64003.48003.53003.530060,200
Aug 02, 20223.41003.66003.35203.44003.4400104,300
Aug 01, 20223.28003.57003.27803.40003.4000114,500
Jul 29, 20223.29003.55003.25003.33003.3300176,000
Jul 28, 20223.08003.42003.02103.24003.2400297,800
Jul 27, 20222.83003.04002.83002.89002.890042,000
Jul 26, 20222.65002.88002.64002.78002.780036,400
Jul 25, 20222.75002.88002.64002.64002.640057,400
Jul 22, 20222.95003.02302.73002.73002.730055,200
Jul 21, 20223.00003.18002.96003.00503.005020,500
Jul 20, 20223.06803.20002.99003.04003.0400145,800
Jul 19, 20222.94003.08002.94002.99002.990044,600
Jul 18, 20223.08003.09002.93102.94002.940039,000
Jul 15, 20222.81002.99002.81002.92002.920075,700
Jul 14, 20223.15003.28002.94602.95002.950065,800
Jul 13, 20223.19503.27003.12003.22003.220030,800
Jul 12, 20223.24003.31003.12003.22003.220015,500
Jul 11, 20223.22003.35003.16003.29003.290045,700
Jul 08, 20223.14003.31003.14003.21003.210011,000
Jul 07, 20223.07003.27003.07003.19003.190027,000
Jul 06, 20223.11003.23003.04003.04003.040047,400
Jul 05, 20223.21003.25003.18003.23003.230022,700
Jul 01, 20223.28003.28003.10003.23003.230017,600
Jun 30, 20223.10003.29003.02003.25003.250082,400
Jun 29, 20223.30003.31003.05003.12003.120098,400
Jun 28, 20223.46003.50003.30003.33003.330034,100
Jun 27, 20223.47003.50003.34803.45003.450027,300
Jun 24, 20223.43003.50003.34003.49003.490050,500
Jun 23, 20223.30203.51903.30003.44003.440059,000
Jun 22, 20223.33003.58403.33003.40003.400076,600
Jun 21, 20223.29003.53003.28003.33003.3300100,300
Jun 17, 20223.25003.46003.15003.32003.3200208,400
Jun 16, 20223.49003.49003.21003.21003.210084,100
Jun 15, 20223.43003.77003.30003.56003.560086,900
Jun 14, 20223.51003.53503.35003.41003.410054,600
Jun 13, 20223.77003.81403.38203.44003.4400175,600
Jun 10, 20223.65003.99003.15003.98003.9800282,100
Jun 09, 20223.91003.92003.64003.65003.650082,800
Jun 08, 20223.84004.15003.72003.98003.9800390,600
Jun 07, 20223.59003.90003.54003.84003.8400118,200
Jun 06, 20223.57003.94003.50003.65003.6500379,200
Jun 03, 20223.26003.43003.06003.38003.380073,500
Jun 02, 20223.23003.30003.10003.26003.260064,200
Jun 01, 20223.50003.50003.18003.24003.2400129,000
May 31, 20223.49003.78003.27003.33003.3300368,700
May 27, 20223.04003.20003.02003.18003.180035,000
May 26, 20223.00003.08002.91603.04003.040024,700
May 25, 20223.01003.01002.86002.97002.970011,500
May 24, 20223.17003.17002.90003.04003.040017,100
May 23, 20222.86003.20002.75003.16003.1600105,100
May 20, 20222.95002.95002.81702.87002.870042,300
May 19, 20222.72002.98002.67502.91002.9100100,300
May 18, 20222.60002.89002.52002.78002.780073,500
May 17, 20222.51002.79002.51002.65002.6500192,500
May 16, 20222.79003.16502.75102.79002.7900205,600
May 13, 20222.56002.95002.56002.79002.790074,600
May 12, 20222.50002.72602.28002.56002.5600114,100
May 11, 20222.59002.75002.51002.53002.5300156,500
May 10, 20222.66002.73802.55102.67002.670061,700
May 09, 20222.99003.10002.51002.54002.5400144,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...