Nisun International Enterprise Development Group Co Ltd (NISN) Historical Stock Data
6.91 ↓0.04 (-0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NISN is down -0.73% a day on average. There have been 14 days where Nisun International Enterprise Development Group Co Ltd closed green and 16 days where NISN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 6.64 | 6.91 | ↑$0.27 (4.07%) | 6.60 | 6.91 | 21.95K |
| 2025-04-01 | 6.84 | 6.95 | ↑$0.11 (1.61%) | 6.68 | 7.15 | 20.95K |
| 2025-03-31 | 7.35 | 6.84 | ↓$0.51 (-6.94%) | 6.61 | 7.35 | 19.76K |
| 2025-03-28 | 7.45 | 7.60 | ↑$0.15 (2.01%) | 6.61 | 7.60 | 34.57K |
| 2025-03-27 | 7.45 | 7.45 | ↑$0.00 (0.00%) | 7.31 | 7.65 | 22.62K |
| 2025-03-26 | 7.45 | 7.54 | ↑$0.09 (1.21%) | 7.37 | 7.80 | 29.78K |
| 2025-03-25 | 7.60 | 7.42 | ↓$0.18 (-2.37%) | 7.42 | 7.71 | 7.69K |
| 2025-03-24 | 7.50 | 7.55 | ↑$0.05 (0.67%) | 7.40 | 7.63 | 12.64K |
| 2025-03-21 | 7.32 | 7.31 | ↓$0.01 (-0.14%) | 7.21 | 7.50 | 16.58K |
| 2025-03-20 | 7.32 | 7.15 | ↓$0.17 (-2.32%) | 7.13 | 7.39 | 14.29K |
| 2025-03-19 | 7.15 | 7.54 | ↑$0.39 (5.45%) | 7.15 | 7.61 | 12.32K |
| 2025-03-18 | 7.85 | 7.31 | ↓$0.54 (-6.88%) | 7.27 | 7.85 | 16.80K |
| 2025-03-17 | 7.60 | 7.73 | ↑$0.13 (1.71%) | 7.52 | 8.12 | 77.55K |
| 2025-03-14 | 6.95 | 7.41 | ↑$0.46 (6.62%) | 6.66 | 7.50 | 32.91K |
| 2025-03-13 | 6.88 | 6.84 | ↓$0.04 (-0.58%) | 6.50 | 6.99 | 18.96K |
| 2025-03-12 | 6.92 | 6.74 | ↓$0.18 (-2.60%) | 6.69 | 7.13 | 20.20K |
| 2025-03-11 | 6.75 | 6.92 | ↑$0.17 (2.52%) | 6.51 | 6.93 | 10.55K |
| 2025-03-10 | 6.99 | 6.50 | ↓$0.49 (-7.01%) | 6.42 | 7.02 | 21.59K |
| 2025-03-07 | 6.75 | 7.02 | ↑$0.27 (4.00%) | 6.50 | 7.05 | 23.37K |
| 2025-03-06 | 7.10 | 6.65 | ↓$0.45 (-6.34%) | 6.59 | 7.22 | 15.79K |
| 2025-03-05 | 6.79 | 7.15 | ↑$0.36 (5.30%) | 6.79 | 7.38 | 53.95K |
| 2025-03-04 | 6.53 | 6.51 | ↓$0.02 (-0.31%) | 5.98 | 6.85 | 60.92K |
| 2025-03-03 | 7.00 | 6.52 | ↓$0.48 (-6.86%) | 6.52 | 7.16 | 59.76K |
| 2025-02-28 | 7.30 | 6.98 | ↓$0.32 (-4.38%) | 6.80 | 7.42 | 41.82K |
| 2025-02-27 | 7.78 | 7.50 | ↓$0.28 (-3.60%) | 7.40 | 7.78 | 17.84K |
| 2025-02-26 | 7.57 | 7.80 | ↑$0.23 (3.04%) | 7.36 | 7.95 | 19.65K |
| 2025-02-25 | 8.08 | 7.45 | ↓$0.63 (-7.80%) | 7.30 | 8.08 | 44.75K |
| 2025-02-24 | 7.70 | 8.24 | ↑$0.54 (7.01%) | 7.26 | 8.27 | 43.42K |
| 2025-02-21 | 8.34 | 7.70 | ↓$0.64 (-7.67%) | 7.70 | 8.45 | 51.88K |
| 2025-02-20 | 8.50 | 8.38 | ↓$0.12 (-1.41%) | 8.23 | 8.71 | 31.39K |
Create an account or log in to view more rows.
$NISN almost time for the running
$NISN Nope
$NISN happy weekend!
$NISN volume is almost nonexistent
$NISN run it!
$NISN has just been halted from trading due to volatility.
$NISN has just been halted from trading due to volatility.
$NISN has just been halted from trading due to volatility.
$NISN has just been halted from trading due to volatility.
$NISN already bouncing back.