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 )

5.950 -0.480 (-7.47%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 31, 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 (%)
Jan 31, 2025 6.430 6.500 5.790 5.950 39,276 -0.48(-7.47%)
Jan 30, 2025 6.160 6.540 5.960 6.430 108,099 +0.31(+5.07%)
Jan 29, 2025 6.200 6.300 5.901 6.120 33,047 -0.02(-0.33%)
Jan 28, 2025 6.000 6.200 5.580 6.140 70,608 +0.45(+7.91%)
Jan 27, 2025 6.110 6.110 5.560 5.690 60,078 -0.42(-6.87%)
Jan 24, 2025 6.000 6.910 5.690 6.110 176,910 +0.32(+5.47%)
Jan 23, 2025 5.560 5.800 5.560 5.793 25,485 +0.09(+1.63%)
Jan 22, 2025 5.750 5.990 5.450 5.700 46,002 -0.13(-2.23%)
Jan 21, 2025 5.820 5.830 5.500 5.830 42,267 +0.23(+4.11%)
Jan 17, 2025 5.450 6.100 5.450 5.600 79,865 -0.03(-0.53%)
Jan 16, 2025 5.870 6.020 5.600 5.630 44,857 -0.21(-3.60%)
Jan 15, 2025 5.890 6.340 5.429 5.840 70,082 +0.32(+5.80%)
Jan 14, 2025 5.340 5.750 5.260 5.520 49,176 +0.14(+2.60%)
Jan 13, 2025 5.770 5.800 5.160 5.380 78,358 -0.27(-4.78%)
Jan 10, 2025 5.660 5.860 5.500 5.650 98,372 -0.19(-3.25%)
Jan 08, 2025 5.930 5.930 5.400 5.840 48,948 -0.23(-3.79%)
Jan 07, 2025 6.230 6.640 5.900 6.070 62,632 -0.14(-2.25%)
Jan 06, 2025 6.780 6.790 6.130 6.210 60,826 -0.36(-5.48%)
Jan 03, 2025 6.890 6.890 6.210 6.570 53,157 +0.06(+0.92%)
Jan 02, 2025 6.510 7.060 6.370 6.510 78,747 -0.20(-2.98%)
Dec 31, 2024 6.710 0 -0.44(-6.15%)
Dec 30, 2024 6.350 7.500 6.071 7.150 216,902 +0.91(+14.58%)
Dec 27, 2024 6.790 6.790 5.810 6.240 121,379 -0.07(-1.11%)
Dec 26, 2024 6.400 6.980 6.010 6.310 248,221 -0.07(-1.10%)
Dec 24, 2024 5.400 6.700 5.400 6.380 209,262 +1.05(+19.70%)
Dec 23, 2024 5.188 5.636 5.010 5.330 68,172 +0.07(+1.33%)
Dec 20, 2024 5.160 5.410 5.120 5.260 69,941 +0.04(+0.67%)
Dec 19, 2024 4.860 5.380 4.860 5.225 89,003 +0.43(+9.08%)
Dec 18, 2024 5.340 5.520 4.780 4.790 92,562 -0.38(-7.35%)
Dec 17, 2024 5.430 5.666 5.144 5.170 131,890 -0.27(-4.96%)
Dec 16, 2024 5.650 6.105 5.420 5.440 92,565 -0.21(-3.72%)
Dec 13, 2024 5.720 5.830 5.400 5.650 93,895 -0.22(-3.75%)
Dec 12, 2024 6.100 6.300 5.580 5.870 172,651 -0.21(-3.37%)
Dec 11, 2024 6.000 6.410 5.700 6.075 139,817 -0.05(-0.90%)
Dec 10, 2024 6.120 6.377 5.862 6.130 50,201 -0.12(-1.92%)
Dec 09, 2024 6.160 6.710 6.000 6.250 136,019 +0.16(+2.63%)
Dec 06, 2024 6.240 6.240 5.700 6.090 73,550 +0.16(+2.70%)
Dec 05, 2024 6.090 6.250 5.530 5.930 242,298 -0.22(-3.58%)
Dec 04, 2024 6.530 6.670 5.960 6.150 236,331 -0.51(-7.66%)
Dec 03, 2024 7.610 7.660 6.550 6.660 281,489 -1.11(-14.29%)
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 and Conditions.