Nisun International Enterprise Development Group Co Ltd (NISN) Historical Stock Data
5.26 ↑0.01 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NISN is down -2.21% a day on average. There have been 10 days where Nisun International Enterprise Development Group Co Ltd closed green and 20 days where NISN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.16 | 5.26 | ↑$0.10 (1.94%) | 5.12 | 5.41 | 69.94K |
| 2024-12-19 | 4.86 | 5.25 | ↑$0.39 (8.02%) | 4.86 | 5.38 | 91.66K |
| 2024-12-18 | 5.34 | 4.79 | ↓$0.55 (-10.30%) | 4.78 | 5.52 | 92.56K |
| 2024-12-17 | 5.43 | 5.17 | ↓$0.26 (-4.79%) | 5.14 | 5.67 | 131.89K |
| 2024-12-16 | 5.65 | 5.44 | ↓$0.21 (-3.72%) | 5.42 | 6.11 | 92.57K |
| 2024-12-13 | 5.72 | 5.65 | ↓$0.07 (-1.22%) | 5.40 | 5.83 | 93.90K |
| 2024-12-12 | 6.10 | 5.87 | ↓$0.23 (-3.77%) | 5.58 | 6.30 | 172.65K |
| 2024-12-11 | 6.00 | 6.08 | ↑$0.08 (1.25%) | 5.70 | 6.41 | 139.82K |
| 2024-12-10 | 6.12 | 6.13 | ↑$0.01 (0.16%) | 5.86 | 6.38 | 50.20K |
| 2024-12-09 | 6.16 | 6.25 | ↑$0.09 (1.46%) | 6.00 | 6.71 | 136.02K |
| 2024-12-06 | 6.24 | 6.09 | ↓$0.15 (-2.40%) | 5.70 | 6.24 | 73.55K |
| 2024-12-05 | 6.09 | 5.93 | ↓$0.16 (-2.63%) | 5.53 | 6.25 | 242.30K |
| 2024-12-04 | 6.53 | 6.15 | ↓$0.38 (-5.82%) | 5.96 | 6.67 | 236.33K |
| 2024-12-03 | 7.61 | 6.66 | ↓$0.95 (-12.48%) | 6.55 | 7.66 | 281.49K |
| 2024-12-02 | 8.70 | 7.77 | ↓$0.93 (-10.69%) | 7.57 | 9.00 | 258.15K |
| 2024-11-29 | 8.80 | 8.37 | ↓$0.43 (-4.89%) | 8.02 | 8.85 | 60.66K |
| 2024-11-27 | 8.65 | 8.57 | ↓$0.08 (-0.92%) | 8.26 | 9.16 | 145.56K |
| 2024-11-26 | 8.25 | 8.76 | ↑$0.51 (6.18%) | 7.95 | 8.80 | 80.15K |
| 2024-11-25 | 8.60 | 8.22 | ↓$0.38 (-4.42%) | 7.90 | 9.10 | 107.42K |
| 2024-11-22 | 8.37 | 8.53 | ↑$0.16 (1.91%) | 8.24 | 8.99 | 33.58K |
| 2024-11-21 | 8.48 | 8.40 | ↓$0.08 (-0.94%) | 8.40 | 9.10 | 115.33K |
| 2024-11-20 | 9.20 | 8.60 | ↓$0.60 (-6.52%) | 8.30 | 9.20 | 129.09K |
| 2024-11-19 | 9.14 | 8.99 | ↓$0.15 (-1.64%) | 8.62 | 9.29 | 53.57K |
| 2024-11-18 | 9.09 | 8.86 | ↓$0.23 (-2.53%) | 8.60 | 9.59 | 105.99K |
| 2024-11-15 | 8.07 | 8.83 | ↑$0.76 (9.42%) | 8.07 | 9.30 | 95.42K |
| 2024-11-14 | 8.70 | 7.98 | ↓$0.72 (-8.28%) | 7.57 | 8.70 | 92.80K |
| 2024-11-13 | 9.25 | 8.62 | ↓$0.63 (-6.81%) | 8.61 | 9.70 | 41.64K |
| 2024-11-12 | 9.92 | 9.19 | ↓$0.73 (-7.36%) | 9.00 | 10.45 | 64.04K |
| 2024-11-11 | 10.14 | 10.36 | ↑$0.22 (2.17%) | 9.65 | 10.50 | 70.67K |
| 2024-11-08 | 9.70 | 10.01 | ↑$0.31 (3.20%) | 9.70 | 10.53 | 34.56K |
Create an account or log in to view more rows.
$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.
$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.