Nisun International Enterprise Development Group Co., Ltd (NISN)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 7.20 | 7.70 | 7.03 | 7.30 | 7.30 | 92,100 |
| May 06, 2024 | 7.72 | 7.83 | 7.55 | 7.55 | 7.55 | 88,600 |
| May 03, 2024 | 7.21 | 8.08 | 7.21 | 7.72 | 7.72 | 56,500 |
| May 02, 2024 | 7.15 | 7.17 | 6.94 | 7.10 | 7.10 | 38,000 |
| May 01, 2024 | 7.15 | 7.24 | 6.78 | 7.13 | 7.13 | 47,700 |
| Apr 30, 2024 | 7.25 | 7.39 | 7.12 | 7.18 | 7.18 | 45,700 |
| Apr 29, 2024 | 7.52 | 7.68 | 7.15 | 7.37 | 7.37 | 49,600 |
| Apr 26, 2024 | 8.13 | 8.44 | 7.40 | 7.52 | 7.52 | 55,000 |
| Apr 25, 2024 | 7.46 | 8.36 | 7.39 | 8.36 | 8.36 | 70,200 |
| Apr 24, 2024 | 7.62 | 8.85 | 7.39 | 7.61 | 7.61 | 80,500 |
| Apr 23, 2024 | 6.53 | 7.97 | 6.53 | 7.97 | 7.97 | 103,300 |
| Apr 22, 2024 | 5.28 | 6.45 | 5.28 | 6.43 | 6.43 | 169,400 |
| Apr 19, 2024 | 5.37 | 5.58 | 5.30 | 5.33 | 5.33 | 65,400 |
| Apr 18, 2024 | 5.60 | 5.80 | 5.39 | 5.42 | 5.42 | 79,800 |
| Apr 17, 2024 | 5.84 | 5.84 | 5.45 | 5.55 | 5.55 | 125,500 |
| Apr 16, 2024 | 5.39 | 5.87 | 5.37 | 5.77 | 5.77 | 103,100 |
| Apr 15, 2024 | 5.76 | 6.12 | 5.32 | 5.54 | 5.54 | 138,600 |
| Apr 12, 2024 | 5.95 | 6.06 | 5.62 | 5.73 | 5.73 | 111,500 |
| Apr 11, 2024 | 5.84 | 6.00 | 5.73 | 5.99 | 5.99 | 81,200 |
| Apr 10, 2024 | 5.69 | 5.89 | 5.53 | 5.80 | 5.80 | 110,400 |
| Apr 09, 2024 | 5.47 | 5.90 | 5.47 | 5.84 | 5.84 | 118,200 |
| Apr 08, 2024 | 6.00 | 6.05 | 5.40 | 5.47 | 5.47 | 89,400 |
| Apr 05, 2024 | 5.95 | 6.07 | 5.85 | 5.97 | 5.97 | 79,300 |
| Apr 04, 2024 | 5.61 | 6.15 | 5.61 | 5.85 | 5.85 | 74,400 |
| Apr 03, 2024 | 6.11 | 6.20 | 5.57 | 5.66 | 5.66 | 84,700 |
| Apr 02, 2024 | 5.66 | 6.26 | 5.66 | 6.05 | 6.05 | 108,500 |
| Apr 01, 2024 | 5.27 | 5.91 | 5.27 | 5.73 | 5.73 | 86,300 |
| Mar 28, 2024 | 5.18 | 5.59 | 5.13 | 5.27 | 5.27 | 84,700 |
| Mar 27, 2024 | 4.77 | 5.28 | 4.76 | 5.10 | 5.10 | 72,200 |
| Mar 26, 2024 | 4.57 | 4.88 | 4.57 | 4.81 | 4.81 | 90,100 |
| Mar 25, 2024 | 4.67 | 4.67 | 4.47 | 4.64 | 4.64 | 95,300 |
| Mar 22, 2024 | 4.54 | 4.65 | 4.40 | 4.61 | 4.61 | 80,500 |
| Mar 21, 2024 | 4.52 | 4.60 | 4.40 | 4.48 | 4.48 | 126,000 |
| Mar 20, 2024 | 4.42 | 4.65 | 4.42 | 4.48 | 4.48 | 79,000 |
| Mar 19, 2024 | 4.39 | 4.50 | 4.30 | 4.49 | 4.49 | 81,100 |
| Mar 18, 2024 | 4.38 | 4.50 | 4.29 | 4.38 | 4.38 | 77,000 |
| Mar 15, 2024 | 4.40 | 4.57 | 4.33 | 4.43 | 4.43 | 101,300 |
| Mar 14, 2024 | 4.37 | 4.52 | 4.33 | 4.37 | 4.37 | 80,200 |
| Mar 13, 2024 | 4.44 | 4.49 | 4.30 | 4.34 | 4.34 | 111,200 |
| Mar 12, 2024 | 4.27 | 4.64 | 4.13 | 4.37 | 4.37 | 83,600 |
| Mar 11, 2024 | 4.37 | 4.39 | 4.20 | 4.29 | 4.29 | 80,500 |
| Mar 08, 2024 | 4.41 | 4.45 | 4.25 | 4.45 | 4.45 | 95,900 |
| Mar 07, 2024 | 4.43 | 4.50 | 4.28 | 4.47 | 4.47 | 92,900 |
| Mar 06, 2024 | 4.35 | 4.45 | 4.26 | 4.37 | 4.37 | 95,100 |
| Mar 05, 2024 | 4.44 | 4.55 | 4.30 | 4.38 | 4.38 | 101,800 |
| Mar 04, 2024 | 4.41 | 4.54 | 4.30 | 4.52 | 4.52 | 101,600 |
| Mar 01, 2024 | 4.38 | 4.54 | 4.22 | 4.40 | 4.40 | 107,100 |
| Feb 29, 2024 | 4.39 | 4.52 | 4.18 | 4.37 | 4.37 | 148,200 |
| Feb 28, 2024 | 4.39 | 4.56 | 4.28 | 4.42 | 4.42 | 106,500 |
| Feb 27, 2024 | 4.48 | 4.58 | 4.34 | 4.46 | 4.46 | 97,700 |
| Feb 26, 2024 | 4.49 | 4.65 | 4.36 | 4.42 | 4.42 | 97,800 |
| Feb 23, 2024 | 4.66 | 4.81 | 4.35 | 4.50 | 4.50 | 89,600 |
| Feb 22, 2024 | 4.73 | 4.84 | 4.38 | 4.76 | 4.76 | 123,900 |
| Feb 21, 2024 | 4.57 | 4.75 | 4.40 | 4.58 | 4.58 | 117,500 |
| Feb 20, 2024 | 4.68 | 4.68 | 4.45 | 4.63 | 4.63 | 96,700 |
| Feb 16, 2024 | 4.48 | 5.07 | 4.45 | 4.67 | 4.67 | 233,900 |
| Feb 15, 2024 | 3.88 | 4.60 | 3.83 | 4.59 | 4.59 | 179,400 |
| Feb 14, 2024 | 3.78 | 3.99 | 3.61 | 3.93 | 3.93 | 90,900 |
| Feb 13, 2024 | 3.85 | 4.04 | 3.78 | 3.82 | 3.82 | 105,300 |
| Feb 12, 2024 | 4.10 | 4.41 | 3.90 | 3.90 | 3.90 | 104,900 |
| Feb 09, 2024 | 4.20 | 4.33 | 4.15 | 4.22 | 4.22 | 82,700 |
| Feb 08, 2024 | 4.19 | 4.42 | 4.17 | 4.24 | 4.24 | 94,100 |
| Feb 07, 2024 | 4.26 | 4.39 | 4.16 | 4.24 | 4.24 | 90,900 |
| Feb 06, 2024 | 4.15 | 4.39 | 4.10 | 4.18 | 4.18 | 185,300 |
| Feb 05, 2024 | 4.11 | 4.18 | 4.03 | 4.15 | 4.15 | 99,500 |
| Feb 02, 2024 | 4.48 | 4.48 | 4.01 | 4.11 | 4.11 | 106,300 |
| Feb 01, 2024 | 4.80 | 4.80 | 4.29 | 4.50 | 4.50 | 178,500 |
| Jan 31, 2024 | 4.83 | 4.85 | 4.54 | 4.73 | 4.73 | 104,200 |
| Jan 30, 2024 | 4.74 | 4.88 | 4.69 | 4.75 | 4.75 | 111,300 |
| Jan 29, 2024 | 4.92 | 4.98 | 4.56 | 4.75 | 4.75 | 127,900 |
| Jan 26, 2024 | 4.92 | 4.99 | 4.72 | 4.97 | 4.97 | 124,100 |
| Jan 25, 2024 | 4.95 | 5.32 | 4.88 | 4.89 | 4.89 | 144,100 |
| Jan 24, 2024 | 5.27 | 5.49 | 5.05 | 5.13 | 5.13 | 78,900 |
| Jan 23, 2024 | 5.21 | 5.34 | 5.00 | 5.28 | 5.28 | 109,500 |
| Jan 22, 2024 | 4.90 | 5.18 | 4.81 | 5.16 | 5.16 | 73,200 |
| Jan 19, 2024 | 4.68 | 4.84 | 4.60 | 4.84 | 4.84 | 78,500 |
| Jan 18, 2024 | 4.39 | 4.64 | 4.39 | 4.64 | 4.64 | 91,300 |
| Jan 17, 2024 | 4.51 | 4.68 | 4.39 | 4.40 | 4.40 | 80,100 |
| Jan 16, 2024 | 4.62 | 4.73 | 4.60 | 4.67 | 4.67 | 86,300 |
| Jan 12, 2024 | 4.74 | 4.85 | 4.60 | 4.60 | 4.60 | 84,500 |
| Jan 11, 2024 | 4.88 | 4.89 | 4.60 | 4.74 | 4.74 | 113,200 |
| Jan 10, 2024 | 4.46 | 4.83 | 4.40 | 4.79 | 4.79 | 85,400 |
| Jan 09, 2024 | 4.20 | 4.64 | 4.20 | 4.50 | 4.50 | 111,800 |
| Jan 08, 2024 | 4.05 | 4.24 | 3.94 | 4.23 | 4.23 | 66,800 |
| Jan 05, 2024 | 3.94 | 4.05 | 3.82 | 4.00 | 4.00 | 79,300 |
| Jan 04, 2024 | 3.88 | 3.99 | 3.72 | 3.94 | 3.94 | 70,300 |
| Jan 03, 2024 | 3.92 | 3.92 | 3.77 | 3.85 | 3.85 | 60,300 |
| Jan 02, 2024 | 3.94 | 4.06 | 3.85 | 3.94 | 3.94 | 64,400 |
| Dec 29, 2023 | 3.97 | 4.00 | 3.81 | 4.00 | 4.00 | 62,800 |
| Dec 28, 2023 | 3.98 | 4.12 | 3.79 | 3.90 | 3.90 | 74,100 |
| Dec 27, 2023 | 4.20 | 4.28 | 3.95 | 4.03 | 4.03 | 74,200 |
| Dec 26, 2023 | 3.97 | 4.27 | 3.86 | 4.16 | 4.16 | 80,800 |
| Dec 22, 2023 | 4.10 | 4.10 | 3.85 | 3.99 | 3.99 | 85,600 |
| Dec 21, 2023 | 3.96 | 4.08 | 3.82 | 4.06 | 4.06 | 65,500 |
| Dec 20, 2023 | 3.67 | 4.17 | 3.67 | 3.83 | 3.83 | 86,000 |
| Dec 19, 2023 | 3.46 | 3.82 | 3.46 | 3.76 | 3.76 | 72,800 |
| Dec 18, 2023 | 3.40 | 3.53 | 3.35 | 3.53 | 3.53 | 83,200 |
| Dec 15, 2023 | 3.38 | 3.46 | 3.32 | 3.45 | 3.45 | 135,600 |
| Dec 14, 2023 | 3.34 | 3.43 | 3.24 | 3.41 | 3.41 | 120,900 |
| Dec 13, 2023 | 3.15 | 3.34 | 3.15 | 3.34 | 3.34 | 68,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.