Nisun International Enterprise Development Group Co Ltd (NISN) Historical Stock Data
8.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NISN is down -2.20% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 10.50 | 9.60 | ↓$0.90 (-8.57%) | 9.55 | 10.75 | 96.88K |
| 2024-11-06 | 10.62 | 10.49 | ↓$0.13 (-1.22%) | 9.77 | 10.77 | 98.34K |
| 2024-11-05 | 9.32 | 10.65 | ↑$1.33 (14.27%) | 9.32 | 11.31 | 277.56K |
| 2024-11-04 | 7.97 | 9.07 | ↑$1.10 (13.80%) | 7.97 | 9.50 | 282.98K |
| 2024-11-01 | 8.48 | 7.81 | ↓$0.67 (-7.90%) | 7.80 | 8.90 | 133.61K |
| 2024-10-31 | 9.45 | 8.43 | ↓$1.02 (-10.79%) | 8.39 | 9.70 | 95.41K |
| 2024-10-30 | 9.03 | 9.57 | ↑$0.54 (5.98%) | 9.03 | 9.57 | 71.83K |
| 2024-10-29 | 8.92 | 9.48 | ↑$0.56 (6.28%) | 8.92 | 9.87 | 52.98K |
| 2024-10-28 | 10.00 | 9.29 | ↓$0.71 (-7.10%) | 8.88 | 10.50 | 150.11K |
| 2024-10-25 | 10.08 | 9.54 | ↓$0.54 (-5.36%) | 8.24 | 10.20 | 235.78K |
| 2024-10-24 | 10.95 | 9.07 | ↓$1.88 (-17.17%) | 8.90 | 11.16 | 239.84K |
| 2024-10-23 | 11.35 | 10.83 | ↓$0.52 (-4.58%) | 10.75 | 11.95 | 70.02K |
| 2024-10-22 | 11.10 | 11.32 | ↑$0.22 (1.98%) | 11.00 | 11.98 | 117.71K |
| 2024-10-21 | 12.93 | 11.20 | ↓$1.73 (-13.38%) | 10.78 | 13.16 | 125.39K |
| 2024-10-18 | 14.20 | 12.92 | ↓$1.28 (-9.01%) | 12.35 | 14.45 | 99.52K |
| 2024-10-17 | 13.08 | 13.53 | ↑$0.45 (3.44%) | 12.95 | 15.24 | 146.46K |
| 2024-10-16 | 14.00 | 13.12 | ↓$0.88 (-6.29%) | 12.50 | 14.19 | 116.12K |
| 2024-10-15 | 14.00 | 13.90 | ↓$0.10 (-0.71%) | 13.45 | 14.67 | 96.55K |
| 2024-10-14 | 14.19 | 13.87 | ↓$0.32 (-2.26%) | 13.51 | 14.80 | 119.84K |
| 2024-10-11 | 12.99 | 14.15 | ↑$1.16 (8.93%) | 12.72 | 14.79 | 118.99K |
| 2024-10-10 | 14.39 | 13.25 | ↓$1.14 (-7.92%) | 12.30 | 15.24 | 210.19K |
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.