Skip to main content

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

3.690 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 3.860 3.860 3.660 3.690 8,186 -0.16(-4.16%)
Jun 27, 2025 3.800 3.964 3.695 3.850 6,202 +0.00(+0.00%)
Jun 26, 2025 3.750 4.081 3.500 3.850 51,290 +0.13(+3.49%)
Jun 25, 2025 3.950 3.970 3.720 3.720 15,145 -0.30(-7.46%)
Jun 24, 2025 3.535 4.090 3.535 4.020 89,203 +0.44(+12.29%)
Jun 23, 2025 3.350 3.590 3.220 3.580 44,883 +0.22(+6.42%)
Jun 20, 2025 3.540 3.560 3.300 3.364 45,885 -0.21(-5.77%)
Jun 18, 2025 3.530 3.680 3.425 3.570 23,216 +0.03(+0.85%)
Jun 17, 2025 3.710 3.750 3.410 3.540 38,728 -0.17(-4.45%)
Jun 16, 2025 3.650 3.970 3.400 3.705 84,418 +0.10(+2.77%)
Jun 13, 2025 3.700 3.916 3.420 3.605 57,532 -0.13(-3.48%)
Jun 12, 2025 4.060 4.070 3.570 3.735 139,900 -0.36(-8.90%)
Jun 11, 2025 4.480 4.480 4.010 4.100 127,342 -0.37(-8.28%)
Jun 10, 2025 4.270 4.470 4.120 4.470 58,179 +0.19(+4.44%)
Jun 09, 2025 4.610 4.870 4.080 4.280 206,491 -0.11(-2.51%)
Jun 06, 2025 4.340 4.690 4.330 4.390 53,564 +0.11(+2.57%)
Jun 05, 2025 4.440 4.440 4.200 4.280 18,700 -0.08(-1.83%)
Jun 04, 2025 4.200 4.440 4.100 4.360 31,650 +0.14(+3.32%)
Jun 03, 2025 4.050 4.410 4.010 4.220 20,892 +0.26(+6.57%)
Jun 02, 2025 4.390 4.390 3.960 3.960 68,037 -0.36(-8.33%)
May 30, 2025 4.310 4.505 4.150 4.320 37,472 -0.15(-3.36%)
May 29, 2025 4.725 4.725 4.250 4.470 68,005 -0.09(-1.97%)
May 28, 2025 4.750 4.770 4.550 4.560 10,411 -0.28(-5.79%)
May 27, 2025 4.510 4.840 4.384 4.840 16,646 +0.29(+6.49%)
May 23, 2025 4.530 4.730 4.400 4.545 24,141 -0.06(-1.26%)
May 22, 2025 4.420 4.620 4.420 4.603 23,031 +0.25(+5.82%)
May 21, 2025 4.950 5.330 4.350 4.350 185,596 -0.73(-14.37%)
May 20, 2025 4.730 5.240 4.570 5.080 167,570 +0.58(+12.89%)
May 19, 2025 4.310 4.655 4.310 4.500 12,119 -0.07(-1.53%)
May 16, 2025 4.190 4.750 4.100 4.570 45,460 +0.39(+9.33%)
May 15, 2025 4.810 4.850 3.880 4.180 189,514 -0.72(-14.69%)
May 14, 2025 5.110 5.160 4.740 4.900 50,559 -0.10(-2.00%)
May 13, 2025 5.830 5.927 4.900 5.000 157,742 -0.82(-14.09%)
May 12, 2025 5.470 5.950 5.310 5.820 33,175 +0.64(+12.36%)
May 09, 2025 5.070 5.380 4.962 5.180 20,022 +0.13(+2.57%)
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%)
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.