Canada markets open in 50 minutes

iSun, Inc. (ISUN)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.0300-0.1000 (-4.69%)
At close: 04:00PM EST
2.1300 +0.10 (+4.93%)
Pre-Market: 07:07AM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20232.11002.12002.03002.03002.030038,100
Jan 27, 20232.02002.16002.00002.13002.130054,400
Jan 26, 20232.18002.18002.01002.05002.050074,500
Jan 25, 20232.14002.14002.04002.11502.1150132,800
Jan 24, 20232.14002.18002.06002.15002.1500320,900
Jan 23, 20232.08002.12001.98002.05502.0550111,600
Jan 20, 20231.88002.09001.87002.09002.0900184,300
Jan 19, 20232.02002.02001.83101.84501.8450138,200
Jan 18, 20231.80002.09001.71002.02002.0200727,700
Jan 17, 20231.65001.80001.53001.77001.7700250,200
Jan 13, 20231.58001.71001.42001.63001.6300268,600
Jan 12, 20231.67001.76001.49001.68001.68002,191,400
Jan 11, 20231.47001.58001.46001.53001.530099,900
Jan 10, 20231.48001.48001.38001.46001.460039,000
Jan 09, 20231.40001.46001.40001.40001.400037,200
Jan 06, 20231.35001.46901.35001.39001.390048,400
Jan 05, 20231.43001.43001.32001.35001.350086,800
Jan 04, 20231.31001.41001.31001.39001.390070,600
Jan 03, 20231.38001.38001.30001.32001.320034,300
Dec 30, 20221.30001.35001.27001.34001.3400201,700
Dec 29, 20221.23001.33001.22001.29001.290054,900
Dec 28, 20221.26001.27001.23001.24001.240071,500
Dec 27, 20221.31001.32001.24001.24001.240067,200
Dec 23, 20221.34001.36001.34001.34501.345018,000
Dec 22, 20221.33001.38001.32001.36001.360048,500
Dec 21, 20221.31001.38201.30001.37001.370039,300
Dec 20, 20221.30001.35001.22301.31001.310063,600
Dec 19, 20221.36001.38001.30001.31001.3100107,400
Dec 16, 20221.32001.38001.32001.36001.360026,400
Dec 15, 20221.33001.38001.31001.35001.350046,500
Dec 14, 20221.31901.38001.31001.34501.345094,800
Dec 13, 20221.40001.49001.29001.31001.3100168,100
Dec 12, 20221.41001.44001.37001.39001.3900103,900
Dec 09, 20221.55001.55001.43001.45001.4500170,400
Dec 08, 20221.64001.67001.53001.54001.5400150,900
Dec 07, 20221.65001.67301.58001.63001.6300126,500
Dec 06, 20221.65001.70001.61001.62001.620051,500
Dec 05, 20221.70001.74001.62001.64001.640068,700
Dec 02, 20221.68501.71001.65001.70001.700061,800
Dec 01, 20221.67001.71001.63201.66001.660082,000
Nov 30, 20221.68001.68001.62001.64001.6400115,500
Nov 29, 20221.70801.76001.63001.66001.6600116,600
Nov 28, 20221.76001.79001.69001.69501.695038,200
Nov 25, 20221.74001.78001.73001.75001.750028,400
Nov 23, 20221.70001.75001.69501.72001.7200112,100
Nov 22, 20221.73001.74001.69001.70001.700086,700
Nov 21, 20221.83001.84001.72001.77001.7700108,200
Nov 18, 20221.89001.93001.75001.83001.8300143,300
Nov 17, 20221.92001.94001.80001.88001.8800144,600
Nov 16, 20222.04002.04001.94001.95001.950076,200
Nov 15, 20222.15002.25401.94002.00002.0000327,400
Nov 14, 20222.31002.40002.28002.34002.340079,900
Nov 11, 20222.45002.47302.24002.36002.360079,400
Nov 10, 20222.34002.55502.21002.36002.3600291,800
Nov 09, 20222.30002.49002.25002.26002.260067,400
Nov 08, 20222.19002.54002.13002.41002.4100212,000
Nov 07, 20222.23002.28002.17902.24002.240033,700
Nov 04, 20222.17002.27002.14002.20002.200068,300
Nov 03, 20222.06002.26002.02002.22002.220077,600
Nov 02, 20222.13002.15002.02002.04002.040036,100
Nov 01, 20222.18002.24802.12002.17002.170024,400
Oct 31, 20222.12002.24002.12002.16002.160032,500
Oct 28, 20222.08002.14402.01002.11002.110031,200
Oct 27, 20222.05002.13502.05002.09502.095021,700
Oct 26, 20222.07002.18002.00002.13002.130073,600
Oct 25, 20222.03002.19001.93002.02002.0200157,300
Oct 24, 20222.03002.03001.89001.92001.920035,000
Oct 21, 20222.03002.15001.96002.03002.030032,300
Oct 20, 20222.01002.20002.00002.05002.0500139,900
Oct 19, 20222.00002.09001.99302.02002.020017,200
Oct 18, 20222.04102.12302.02502.09002.090026,200
Oct 17, 20221.99002.08901.96002.04002.040034,300
Oct 14, 20222.09002.10001.91001.94001.940037,200
Oct 13, 20221.99002.06001.90002.01002.010046,000
Oct 12, 20222.01002.08001.99002.03002.030066,600
Oct 11, 20222.03002.12001.98002.04002.040048,400
Oct 10, 20222.17002.18002.03302.06002.060027,100
Oct 07, 20222.22002.22002.10002.14002.140039,900
Oct 06, 20222.39002.39002.22002.22002.220036,100
Oct 05, 20222.42002.55002.30002.39002.390051,400
Oct 04, 20222.39002.43002.33002.35002.350044,400
Oct 03, 20222.24002.33002.18002.33002.330048,000
Sept 30, 20222.23002.34002.21002.21002.210052,700
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, 20222.43002.48702.37002.45002.4500127,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...