iSun, Inc. (ISUN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 2.7900 | 3.1654 | 2.7509 | 2.7900 | 2.7900 | 201,217 |
| May 13, 2022 | 2.5600 | 2.9500 | 2.5600 | 2.7900 | 2.7900 | 74,600 |
| May 12, 2022 | 2.5000 | 2.7260 | 2.2800 | 2.5600 | 2.5600 | 114,100 |
| May 11, 2022 | 2.5900 | 2.7500 | 2.5100 | 2.5300 | 2.5300 | 156,500 |
| May 10, 2022 | 2.6600 | 2.7380 | 2.5510 | 2.6700 | 2.6700 | 61,700 |
| May 09, 2022 | 2.9900 | 3.1000 | 2.5100 | 2.5400 | 2.5400 | 144,900 |
| May 06, 2022 | 3.1900 | 3.1900 | 3.0500 | 3.1500 | 3.1500 | 57,000 |
| May 05, 2022 | 3.2800 | 3.3410 | 3.1110 | 3.2000 | 3.2000 | 46,500 |
| May 04, 2022 | 3.2000 | 3.3100 | 3.1000 | 3.3000 | 3.3000 | 42,800 |
| May 03, 2022 | 3.0500 | 3.2300 | 2.9900 | 3.2000 | 3.2000 | 35,600 |
| May 02, 2022 | 3.1400 | 3.1500 | 2.9500 | 3.0200 | 3.0200 | 47,400 |
| Apr 29, 2022 | 3.1000 | 3.2700 | 3.0100 | 3.1200 | 3.1200 | 23,400 |
| Apr 28, 2022 | 3.2200 | 3.2800 | 2.9700 | 3.1400 | 3.1400 | 70,500 |
| Apr 27, 2022 | 3.2700 | 3.3000 | 3.1600 | 3.1900 | 3.1900 | 19,900 |
| Apr 26, 2022 | 3.3000 | 3.3300 | 3.1300 | 3.2400 | 3.2400 | 34,800 |
| Apr 25, 2022 | 3.1300 | 3.3800 | 3.0800 | 3.3100 | 3.3100 | 60,200 |
| Apr 22, 2022 | 3.3000 | 3.3900 | 3.1600 | 3.1900 | 3.1900 | 120,000 |
| Apr 21, 2022 | 3.4300 | 3.7100 | 3.3000 | 3.3200 | 3.3200 | 115,400 |
| Apr 20, 2022 | 3.6100 | 3.6400 | 3.3800 | 3.4600 | 3.4600 | 163,000 |
| Apr 19, 2022 | 3.5900 | 3.7100 | 3.4700 | 3.6500 | 3.6500 | 207,600 |
| Apr 18, 2022 | 4.0000 | 4.0000 | 3.5000 | 3.6300 | 3.6300 | 1,118,000 |
| Apr 14, 2022 | 4.1400 | 4.1820 | 3.7700 | 3.8100 | 3.8100 | 410,400 |
| Apr 13, 2022 | 4.1700 | 4.2500 | 4.0900 | 4.1900 | 4.1900 | 50,600 |
| Apr 12, 2022 | 4.2200 | 4.2900 | 4.1100 | 4.1700 | 4.1700 | 48,700 |
| Apr 11, 2022 | 4.1500 | 4.2700 | 4.0800 | 4.1900 | 4.1900 | 52,200 |
| Apr 08, 2022 | 4.2600 | 4.3400 | 4.1500 | 4.2900 | 4.2900 | 74,000 |
| Apr 07, 2022 | 4.0500 | 4.3200 | 3.9160 | 4.2500 | 4.2500 | 157,200 |
| Apr 06, 2022 | 4.0800 | 4.1800 | 3.8200 | 4.0000 | 4.0000 | 255,900 |
| Apr 05, 2022 | 4.1900 | 4.1900 | 4.0100 | 4.0900 | 4.0900 | 216,200 |
| Apr 04, 2022 | 4.1800 | 4.2000 | 4.0700 | 4.1400 | 4.1400 | 188,500 |
| Apr 01, 2022 | 4.0900 | 4.1500 | 4.0200 | 4.0600 | 4.0600 | 216,300 |
| Mar 31, 2022 | 4.3500 | 4.4400 | 4.0400 | 4.1000 | 4.1000 | 210,000 |
| Mar 30, 2022 | 4.4500 | 4.5500 | 4.2500 | 4.3000 | 4.3000 | 381,000 |
| Mar 29, 2022 | 4.2500 | 4.5300 | 4.1550 | 4.4100 | 4.4100 | 330,300 |
| Mar 28, 2022 | 4.3800 | 4.5000 | 4.1600 | 4.2200 | 4.2200 | 211,900 |
| Mar 25, 2022 | 4.4000 | 4.4500 | 4.3000 | 4.3800 | 4.3800 | 146,400 |
| Mar 24, 2022 | 4.3300 | 4.5600 | 4.3100 | 4.4400 | 4.4400 | 250,100 |
| Mar 23, 2022 | 4.3600 | 4.3900 | 4.2600 | 4.3300 | 4.3300 | 150,400 |
| Mar 22, 2022 | 4.2900 | 4.4420 | 4.2900 | 4.3400 | 4.3400 | 121,500 |
| Mar 21, 2022 | 4.2900 | 4.4990 | 4.2600 | 4.3000 | 4.3000 | 115,300 |
| Mar 18, 2022 | 4.3800 | 4.4350 | 4.2300 | 4.2300 | 4.2300 | 217,400 |
| Mar 17, 2022 | 4.2900 | 4.5400 | 4.2100 | 4.4000 | 4.4000 | 115,300 |
| Mar 16, 2022 | 4.2000 | 4.4800 | 4.1620 | 4.3000 | 4.3000 | 160,400 |
| Mar 15, 2022 | 4.1500 | 4.3420 | 3.9200 | 4.1800 | 4.1800 | 260,600 |
| Mar 14, 2022 | 4.7600 | 4.7600 | 4.2000 | 4.2600 | 4.2600 | 361,500 |
| Mar 11, 2022 | 5.0000 | 5.0500 | 4.6770 | 4.8200 | 4.8200 | 190,100 |
| Mar 10, 2022 | 5.0500 | 5.1800 | 4.6500 | 5.0000 | 5.0000 | 535,900 |
| Mar 09, 2022 | 5.2100 | 5.4400 | 5.0100 | 5.0900 | 5.0900 | 450,600 |
| Mar 08, 2022 | 5.9500 | 7.4000 | 4.9800 | 5.3100 | 5.3100 | 7,530,100 |
| Mar 07, 2022 | 4.9900 | 5.9400 | 4.9650 | 5.6200 | 5.6200 | 813,100 |
| Mar 04, 2022 | 5.0600 | 5.0650 | 4.8200 | 4.9400 | 4.9400 | 53,800 |
| Mar 03, 2022 | 5.1800 | 5.2120 | 5.0300 | 5.0900 | 5.0900 | 28,400 |
| Mar 02, 2022 | 5.1100 | 5.2900 | 5.0100 | 5.2200 | 5.2200 | 38,400 |
| Mar 01, 2022 | 5.2000 | 5.2400 | 4.9700 | 5.1200 | 5.1200 | 59,200 |
| Feb 28, 2022 | 5.1200 | 5.3640 | 5.0000 | 5.1800 | 5.1800 | 145,000 |
| Feb 25, 2022 | 4.9900 | 5.1600 | 4.8650 | 5.0700 | 5.0700 | 45,500 |
| Feb 24, 2022 | 4.5000 | 5.0500 | 4.2600 | 4.9500 | 4.9500 | 85,300 |
| Feb 23, 2022 | 4.7200 | 4.8500 | 4.5100 | 4.6700 | 4.6700 | 67,000 |
| Feb 22, 2022 | 4.8400 | 4.9000 | 4.6200 | 4.7300 | 4.7300 | 126,500 |
| Feb 18, 2022 | 5.0800 | 5.2700 | 4.7080 | 4.9200 | 4.9200 | 101,500 |
| Feb 17, 2022 | 5.3120 | 5.5600 | 5.0000 | 5.1000 | 5.1000 | 176,200 |
| Feb 16, 2022 | 5.4500 | 5.6600 | 5.3600 | 5.4900 | 5.4900 | 36,900 |
| Feb 15, 2022 | 5.1700 | 5.4850 | 5.1700 | 5.4500 | 5.4500 | 47,300 |
| Feb 14, 2022 | 5.1500 | 5.2900 | 5.0800 | 5.1600 | 5.1600 | 59,800 |
| Feb 11, 2022 | 5.3300 | 5.4930 | 5.0040 | 5.1900 | 5.1900 | 90,600 |
| Feb 10, 2022 | 5.3300 | 5.6900 | 5.1270 | 5.2800 | 5.2800 | 70,500 |
| Feb 09, 2022 | 5.2600 | 5.4630 | 5.2000 | 5.4500 | 5.4500 | 66,700 |
| Feb 08, 2022 | 5.2200 | 5.2600 | 5.0300 | 5.2500 | 5.2500 | 39,800 |
| Feb 07, 2022 | 5.2300 | 5.4000 | 5.0600 | 5.2500 | 5.2500 | 33,400 |
| Feb 04, 2022 | 5.1400 | 5.3000 | 5.0010 | 5.2200 | 5.2200 | 35,700 |
| Feb 03, 2022 | 5.2500 | 5.2500 | 4.9100 | 5.1100 | 5.1100 | 44,200 |
| Feb 02, 2022 | 5.3500 | 5.4600 | 5.1300 | 5.2500 | 5.2500 | 48,600 |
| Feb 01, 2022 | 5.2000 | 5.4700 | 5.1000 | 5.3900 | 5.3900 | 159,600 |
| Jan 31, 2022 | 4.9600 | 5.0900 | 4.9000 | 5.0900 | 5.0900 | 105,300 |
| Jan 28, 2022 | 4.7600 | 4.9500 | 4.6200 | 4.9200 | 4.9200 | 42,900 |
| Jan 27, 2022 | 4.7600 | 4.8400 | 4.6000 | 4.8000 | 4.8000 | 153,100 |
| Jan 26, 2022 | 5.0000 | 5.0300 | 4.6600 | 4.7400 | 4.7400 | 82,200 |
| Jan 25, 2022 | 4.9900 | 4.9900 | 4.8000 | 4.8300 | 4.8300 | 71,000 |
| Jan 24, 2022 | 5.2500 | 5.2500 | 4.6600 | 5.0400 | 5.0400 | 234,400 |
| Jan 21, 2022 | 5.6000 | 5.6130 | 5.1200 | 5.3300 | 5.3300 | 134,300 |
| Jan 20, 2022 | 5.8200 | 5.8600 | 5.5200 | 5.5800 | 5.5800 | 127,300 |
| Jan 19, 2022 | 5.6500 | 5.8500 | 5.5250 | 5.7100 | 5.7100 | 86,100 |
| Jan 18, 2022 | 5.5700 | 5.7500 | 5.4290 | 5.6700 | 5.6700 | 88,000 |
| Jan 14, 2022 | 6.0000 | 6.0000 | 5.4400 | 5.6000 | 5.6000 | 92,200 |
| Jan 13, 2022 | 6.1370 | 6.1370 | 5.7400 | 5.8600 | 5.8600 | 99,900 |
| Jan 12, 2022 | 5.7200 | 6.0300 | 5.5500 | 5.9000 | 5.9000 | 151,600 |
| Jan 11, 2022 | 5.7100 | 5.7100 | 5.5200 | 5.6900 | 5.6900 | 70,700 |
| Jan 10, 2022 | 5.3400 | 5.6800 | 5.0400 | 5.6800 | 5.6800 | 267,100 |
| Jan 07, 2022 | 5.4600 | 5.5890 | 5.1200 | 5.2700 | 5.2700 | 302,200 |
| Jan 06, 2022 | 6.0000 | 6.0000 | 5.4300 | 5.6000 | 5.6000 | 549,200 |
| Jan 05, 2022 | 7.5800 | 7.7000 | 6.0000 | 6.1500 | 6.1500 | 4,843,500 |
| Jan 04, 2022 | 6.1800 | 6.1800 | 5.8100 | 5.9400 | 5.9400 | 92,400 |
| Jan 03, 2022 | 5.9800 | 6.2000 | 5.8700 | 6.1500 | 6.1500 | 94,200 |
| Dec 31, 2021 | 6.1700 | 6.2200 | 5.8100 | 5.9600 | 5.9600 | 107,500 |
| Dec 30, 2021 | 5.8800 | 6.2500 | 5.8800 | 6.0200 | 6.0200 | 93,200 |
| Dec 29, 2021 | 6.3500 | 6.3500 | 5.8000 | 5.9200 | 5.9200 | 132,800 |
| Dec 28, 2021 | 6.7200 | 6.7200 | 6.2300 | 6.3700 | 6.3700 | 71,200 |
| Dec 27, 2021 | 6.7400 | 6.7400 | 6.4500 | 6.5500 | 6.5500 | 79,200 |
| Dec 23, 2021 | 6.8300 | 6.8300 | 6.5200 | 6.6400 | 6.6400 | 72,600 |
| Dec 22, 2021 | 6.9300 | 6.9300 | 6.7200 | 6.8500 | 6.8500 | 55,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
