Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NiSun Intl Enterprise Development Group Co, Ltd - Class A Common Shares (NQ:NISN)

5.050 +0.030 (+0.60%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 4.910 5.180 4.870 5.050 17,178 +0.03(+0.60%)
May 07, 2025 4.920 5.050 4.800 5.020 14,843 +0.05(+1.01%)
May 06, 2025 4.920 5.160 4.723 4.970 34,346 -0.13(-2.55%)
May 05, 2025 5.230 5.600 4.550 5.100 108,942 -0.15(-2.86%)
May 02, 2025 5.100 5.499 5.020 5.250 61,097 +0.16(+3.14%)
May 01, 2025 5.060 5.240 4.820 5.090 116,480 +0.07(+1.39%)
Apr 30, 2025 5.390 5.530 4.950 5.020 262,083 -0.37(-6.86%)
Apr 29, 2025 5.720 5.840 5.330 5.390 218,056 -0.12(-2.09%)
Apr 28, 2025 5.600 5.790 5.280 5.505 27,965 -0.08(-1.52%)
Apr 25, 2025 5.870 5.870 5.590 5.590 24,614 -0.21(-3.70%)
Apr 24, 2025 5.760 6.170 5.675 5.805 42,641 -0.33(-5.30%)
Apr 23, 2025 5.770 6.450 5.730 6.130 37,342 +0.47(+8.30%)
Apr 22, 2025 5.500 5.795 5.276 5.660 23,805 +0.25(+4.62%)
Apr 21, 2025 5.530 5.600 5.230 5.410 11,712 -0.14(-2.52%)
Apr 17, 2025 5.640 5.642 5.350 5.550 16,783 +0.15(+2.78%)
Apr 16, 2025 5.490 5.700 5.233 5.400 17,136 +0.05(+0.93%)
Apr 15, 2025 5.240 5.492 5.240 5.350 13,898 -0.27(-4.80%)
Apr 14, 2025 5.570 5.910 5.410 5.620 69,721 +0.22(+4.07%)
Apr 11, 2025 5.616 5.618 5.300 5.400 15,212 -0.11(-1.99%)
Apr 10, 2025 6.090 6.090 5.160 5.510 9,932 -0.13(-2.31%)
Apr 09, 2025 5.190 5.900 5.020 5.640 35,519 +0.37(+7.02%)
Apr 08, 2025 5.660 5.680 5.240 5.270 17,176 -0.39(-6.89%)
Apr 07, 2025 5.800 5.975 5.200 5.660 43,318 -0.48(-7.82%)
Apr 04, 2025 6.350 6.350 5.700 6.140 68,357 -0.28(-4.36%)
Apr 03, 2025 6.230 6.805 6.070 6.420 17,720 -0.49(-7.09%)
Apr 02, 2025 6.640 6.910 6.595 6.910 21,946 -0.04(-0.58%)
Apr 01, 2025 6.840 7.150 6.680 6.950 20,951 +0.11(+1.61%)
Mar 31, 2025 7.350 7.350 6.610 6.840 19,757 -0.76(-10.00%)
Mar 28, 2025 7.450 7.600 6.610 7.600 34,573 +0.15(+2.01%)
Mar 27, 2025 7.450 7.650 7.310 7.450 22,615 -0.09(-1.19%)
Mar 26, 2025 7.450 7.800 7.370 7.540 29,778 +0.12(+1.62%)
Mar 25, 2025 7.600 7.710 7.420 7.420 7,686 -0.13(-1.72%)
Mar 24, 2025 7.500 7.630 7.400 7.550 12,636 +0.24(+3.28%)
Mar 21, 2025 7.320 7.500 7.210 7.310 16,575 +0.16(+2.24%)
Mar 20, 2025 7.320 7.390 7.127 7.150 14,294 -0.39(-5.17%)
Mar 19, 2025 7.150 7.610 7.150 7.540 12,323 +0.23(+3.15%)
Mar 18, 2025 7.850 7.850 7.270 7.310 16,799 -0.42(-5.43%)
Mar 17, 2025 7.600 8.120 7.516 7.730 77,545 +0.32(+4.32%)
Mar 14, 2025 6.950 7.500 6.659 7.410 33,007 +0.57(+8.33%)
Mar 13, 2025 6.880 6.990 6.500 6.840 18,959 +0.10(+1.48%)
Mar 12, 2025 6.920 7.130 6.690 6.740 20,201 -0.18(-2.60%)
Mar 11, 2025 6.750 6.930 6.510 6.920 10,549 +0.42(+6.46%)
Mar 10, 2025 6.990 7.020 6.420 6.500 21,587 -0.52(-7.41%)
Mar 07, 2025 6.750 7.050 6.500 7.020 23,374 +0.37(+5.56%)
Mar 06, 2025 7.100 7.217 6.585 6.650 15,793 -0.50(-6.99%)
Mar 05, 2025 6.790 7.380 6.790 7.150 53,950 +0.64(+9.83%)
Mar 04, 2025 6.530 6.854 5.980 6.510 60,921 -0.01(-0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.