ISUN - iSun, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20230.60560.61000.57000.59010.5901225,724
Jun 05, 20230.54900.60600.53500.59900.5990592,200
Jun 02, 20230.52000.54000.52000.53800.5380147,900
Jun 01, 20230.54400.54400.51100.51900.5190464,500
May 31, 20230.54300.55000.52500.53000.5300192,900
May 30, 20230.56400.57800.54000.55100.5510490,600
May 26, 20230.63000.65000.56000.56400.56401,241,200
May 25, 20230.60000.62900.56000.60700.6070388,000
May 24, 20230.56000.61300.52900.58000.5800722,600
May 23, 20230.48000.62000.48000.55300.5530967,500
May 22, 20230.52000.53000.47200.49200.4920421,200
May 19, 20230.54000.54700.50000.50500.5050353,900
May 18, 20230.56500.58000.52000.54000.5400406,700
May 17, 20230.56900.60000.55400.56500.5650182,800
May 16, 20230.60000.60000.56000.56100.5610202,900
May 15, 20230.67000.68800.55800.61000.6100603,700
May 12, 20230.60000.74800.56100.65000.65001,016,600
May 11, 20230.55100.64400.55000.57000.5700198,900
May 10, 20230.52000.58500.52000.54000.5400205,000
May 09, 20230.57000.57600.51100.52900.5290209,100
May 08, 20230.55000.65900.53500.56000.5600516,600
May 05, 20230.54000.59300.53000.57000.5700249,500
May 04, 20230.53900.57000.53000.53000.5300264,700
May 03, 20230.60000.61000.54000.54100.5410140,300
May 02, 20230.60000.62000.56000.56000.5600125,500
May 01, 20230.64900.64900.55600.58100.5810244,400
Apr 28, 20230.63900.67300.61000.63000.6300177,800
Apr 27, 20230.67000.67000.61100.65000.6500208,500
Apr 26, 20230.67000.68000.61000.63000.6300193,300
Apr 25, 20230.68000.68000.65000.66000.6600155,200
Apr 24, 20230.69000.69300.65000.65000.6500217,300
Apr 21, 20230.70200.77200.65000.67000.6700337,900
Apr 20, 20230.78000.80500.70000.73000.7300567,900
Apr 19, 20230.74000.75600.67900.71900.7190177,900
Apr 18, 20230.73000.76000.69000.74000.7400216,000
Apr 17, 20230.69000.77000.68000.72000.7200219,600
Apr 14, 20230.74500.74900.66000.69000.6900296,200
Apr 13, 20230.78000.79600.73000.74400.7440132,500
Apr 12, 20230.83000.83000.75000.77000.7700117,500
Apr 11, 20230.84000.86000.77100.81000.8100134,600
Apr 10, 20230.80000.90400.75100.83000.8300158,300
Apr 06, 20230.79800.83000.75000.83000.8300171,000
Apr 05, 20230.86000.87000.78000.79800.7980113,900
Apr 04, 20230.97000.97000.82000.85800.8580125,800
Apr 03, 20231.01001.05000.92000.92500.9250140,700
Mar 31, 20230.99301.09000.95001.03001.0300102,300
Mar 30, 20231.03001.08000.93000.99000.9900371,600
Mar 29, 20230.80500.97000.80100.91000.9100417,000
Mar 28, 20230.86600.88000.78000.78100.7810319,500
Mar 27, 20230.88000.89000.79200.82000.8200172,000
Mar 24, 20230.84100.91900.84100.87000.870048,900
Mar 23, 20230.85800.94000.84000.87000.870071,300
Mar 22, 20230.93000.93500.83100.85000.8500302,800
Mar 21, 20230.92000.96900.89000.89700.8970181,800
Mar 20, 20230.96000.97000.87100.90500.9050369,400
Mar 17, 20231.01001.02800.93000.97100.9710420,400
Mar 16, 20231.00001.06001.00001.01001.0100103,200
Mar 15, 20231.10001.11001.02001.02001.020087,600
Mar 14, 20231.20001.28001.12001.12001.1200183,900
Mar 13, 20231.26001.28001.16001.17001.1700124,800
Mar 10, 20231.39001.40001.25001.31101.3110177,000
Mar 09, 20231.39001.41001.30001.36001.3600187,600
Mar 08, 20231.40001.42001.38001.42001.420049,200
Mar 07, 20231.47001.47001.37001.38001.380095,500
Mar 06, 20231.49001.52001.46001.46001.460034,700
Mar 03, 20231.46001.51501.43001.48001.480049,500
Mar 02, 20231.43001.44001.40001.44001.440031,900
Mar 01, 20231.48001.48001.38901.42001.420053,900
Feb 28, 20231.27001.40001.27001.38001.380039,600
Feb 27, 20231.32001.35001.27501.28001.280071,900
Feb 24, 20231.36001.40001.30001.30001.3000110,400
Feb 23, 20231.41001.42001.34001.35001.3500153,500
Feb 22, 20231.52001.52001.38001.41001.410057,100
Feb 21, 20231.56001.56001.45001.45001.450081,300
Feb 17, 20231.62001.67001.59001.59001.590092,300
Feb 16, 20231.68001.87001.60001.68001.6800197,200
Feb 15, 20231.79001.79001.68001.68001.6800174,700
Feb 14, 20231.77001.86001.72001.74001.740044,100
Feb 13, 20231.83001.83001.76001.77001.770056,300
Feb 10, 20231.80001.80001.72001.80001.800053,900
Feb 09, 20231.84701.87701.70001.71001.710098,600
Feb 08, 20231.80001.96001.80001.84001.840026,000
Feb 07, 20231.92001.92001.76001.78001.780075,700
Feb 06, 20231.94001.96501.81001.86001.860088,400
Feb 03, 20232.04002.04001.98001.99001.990045,000
Feb 02, 20232.02002.12002.01002.01002.010073,500
Feb 01, 20232.02502.07001.95002.00002.000077,000
Jan 31, 20232.04702.07002.00002.02002.0200104,600
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, 20231.88002.09001.87002.09002.0900185,400
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, 20231.58001.71001.42001.63001.6300269,100
Jan 12, 20231.67001.76001.49001.68001.68002,191,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...