Nisun International Enterprise Development Group Co Ltd (NISN) Historical Stock Data
4.36 ↑0.14 (3.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NISN is down -0.61% a day on average. There have been 18 days where Nisun International Enterprise Development Group Co Ltd closed green and 12 days where NISN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 4.20 | 4.36 | ↑$0.16 (3.81%) | 4.10 | 4.44 | 31.65K |
| 2025-06-03 | 4.05 | 4.22 | ↑$0.17 (4.20%) | 4.01 | 4.41 | 20.89K |
| 2025-06-02 | 4.39 | 3.96 | ↓$0.43 (-9.79%) | 3.96 | 4.39 | 68.04K |
| 2025-05-30 | 4.31 | 4.32 | ↑$0.01 (0.23%) | 4.15 | 4.51 | 37.47K |
| 2025-05-29 | 4.73 | 4.47 | ↓$0.26 (-5.40%) | 4.25 | 4.73 | 68.01K |
| 2025-05-28 | 4.75 | 4.56 | ↓$0.19 (-4.00%) | 4.55 | 4.77 | 10.41K |
| 2025-05-27 | 4.51 | 4.84 | ↑$0.33 (7.32%) | 4.38 | 4.84 | 16.65K |
| 2025-05-23 | 4.53 | 4.55 | ↑$0.01 (0.33%) | 4.40 | 4.73 | 24.14K |
| 2025-05-22 | 4.42 | 4.60 | ↑$0.18 (4.14%) | 4.42 | 4.62 | 23.03K |
| 2025-05-21 | 4.95 | 4.35 | ↓$0.60 (-12.12%) | 4.35 | 5.33 | 185.60K |
| 2025-05-20 | 4.73 | 5.08 | ↑$0.35 (7.40%) | 4.57 | 5.24 | 167.59K |
| 2025-05-19 | 4.31 | 4.50 | ↑$0.19 (4.41%) | 4.31 | 4.66 | 12.12K |
| 2025-05-16 | 4.19 | 4.57 | ↑$0.38 (9.07%) | 4.10 | 4.75 | 45.45K |
| 2025-05-15 | 4.81 | 4.18 | ↓$0.63 (-13.10%) | 3.88 | 4.85 | 189.51K |
| 2025-05-14 | 5.11 | 4.90 | ↓$0.21 (-4.11%) | 4.74 | 5.16 | 50.56K |
| 2025-05-13 | 5.83 | 5.00 | ↓$0.83 (-14.24%) | 4.90 | 5.93 | 157.74K |
| 2025-05-12 | 5.47 | 5.82 | ↑$0.35 (6.40%) | 5.31 | 5.95 | 33.18K |
| 2025-05-09 | 5.07 | 5.18 | ↑$0.11 (2.17%) | 4.96 | 5.38 | 20.02K |
| 2025-05-08 | 4.91 | 5.05 | ↑$0.14 (2.82%) | 4.87 | 5.18 | 17.18K |
| 2025-05-07 | 4.92 | 5.02 | ↑$0.10 (2.03%) | 4.80 | 5.05 | 14.84K |
| 2025-05-06 | 4.92 | 4.97 | ↑$0.05 (1.02%) | 4.72 | 5.16 | 33.55K |
| 2025-05-05 | 5.23 | 5.10 | ↓$0.13 (-2.49%) | 4.55 | 5.60 | 108.94K |
| 2025-05-02 | 5.10 | 5.25 | ↑$0.15 (2.94%) | 5.02 | 5.50 | 61.10K |
| 2025-05-01 | 5.06 | 5.09 | ↑$0.03 (0.59%) | 4.82 | 5.24 | 116.48K |
| 2025-04-30 | 5.39 | 5.02 | ↓$0.37 (-6.86%) | 4.95 | 5.53 | 262.08K |
| 2025-04-29 | 5.72 | 5.39 | ↓$0.33 (-5.77%) | 5.33 | 5.84 | 218.06K |
| 2025-04-28 | 5.60 | 5.51 | ↓$0.09 (-1.70%) | 5.28 | 5.79 | 27.97K |
| 2025-04-25 | 5.87 | 5.59 | ↓$0.28 (-4.77%) | 5.59 | 5.87 | 24.61K |
| 2025-04-24 | 5.76 | 5.81 | ↑$0.04 (0.78%) | 5.68 | 6.17 | 42.64K |
| 2025-04-23 | 5.77 | 6.13 | ↑$0.36 (6.24%) | 5.73 | 6.45 | 37.34K |
Create an account or log in to view more rows.
$NISN is being added
$NISN I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$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.