Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,835.47 +727.84 (+1.08%) CMC Crypto 200
1,371.35 +40.74 (+3.06%)
Nisun International Enterprise Development Group Co., Ltd (NISN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 9.45 | 11.98 | 9.22 | 11.64 | 11.64 | 229,700 |
| 25 Jul 2024 | 8.16 | 9.85 | 8.16 | 9.57 | 9.57 | 253,800 |
| 24 Jul 2024 | 7.61 | 8.60 | 7.52 | 8.34 | 8.34 | 166,400 |
| 23 Jul 2024 | 8.13 | 8.13 | 7.69 | 7.81 | 7.81 | 45,100 |
| 22 Jul 2024 | 8.31 | 8.31 | 7.70 | 7.92 | 7.92 | 75,800 |
| 19 Jul 2024 | 7.70 | 8.42 | 7.70 | 8.21 | 8.21 | 67,600 |
| 18 Jul 2024 | 8.01 | 8.50 | 7.44 | 7.82 | 7.82 | 229,800 |
| 17 Jul 2024 | 7.81 | 8.48 | 7.58 | 8.00 | 8.00 | 90,300 |
| 16 Jul 2024 | 9.06 | 9.13 | 7.33 | 7.89 | 7.89 | 237,800 |
| 15 Jul 2024 | 8.61 | 9.56 | 7.91 | 9.00 | 9.00 | 476,400 |
| 12 Jul 2024 | 8.90 | 12.00 | 7.63 | 9.15 | 9.15 | 7,398,800 |
| 11 Jul 2024 | 6.70 | 7.36 | 5.74 | 6.02 | 6.02 | 88,500 |
| 10 Jul 2024 | 6.00 | 7.56 | 6.00 | 6.63 | 6.63 | 238,700 |
| 09 Jul 2024 | 5.00 | 6.10 | 4.71 | 6.04 | 6.04 | 103,600 |
| 08 Jul 2024 | 4.24 | 5.35 | 4.17 | 5.08 | 5.08 | 130,900 |
| 05 Jul 2024 | 3.44 | 4.35 | 3.42 | 4.25 | 4.25 | 203,800 |
| 03 Jul 2024 | 3.41 | 3.55 | 3.40 | 3.47 | 3.47 | 5,000 |
| 02 Jul 2024 | 3.48 | 3.56 | 3.41 | 3.41 | 3.41 | 3,900 |
| 01 Jul 2024 | 3.54 | 3.66 | 3.36 | 3.43 | 3.43 | 38,700 |
| 28 Jun 2024 | 3.32 | 3.61 | 3.30 | 3.49 | 3.49 | 14,200 |
| 27 Jun 2024 | 3.34 | 3.61 | 3.31 | 3.36 | 3.36 | 23,500 |
| 26 Jun 2024 | 3.29 | 3.71 | 3.26 | 3.26 | 3.26 | 38,000 |
| 25 Jun 2024 | 3.31 | 3.54 | 3.28 | 3.46 | 3.46 | 12,300 |
| 24 Jun 2024 | 3.32 | 3.58 | 3.22 | 3.24 | 3.24 | 137,300 |
| 21 Jun 2024 | 3.30 | 3.71 | 3.24 | 3.42 | 3.42 | 14,900 |
| 20 Jun 2024 | 3.45 | 3.45 | 3.14 | 3.36 | 3.36 | 36,300 |
| 18 Jun 2024 | 3.60 | 3.60 | 3.39 | 3.39 | 3.39 | 21,000 |
| 17 Jun 2024 | 3.65 | 3.87 | 3.51 | 3.70 | 3.70 | 35,200 |
| 14 Jun 2024 | 4.00 | 4.20 | 3.37 | 3.67 | 3.67 | 55,500 |
| 13 Jun 2024 | 4.24 | 4.31 | 3.95 | 4.02 | 4.02 | 36,500 |
| 12 Jun 2024 | 3.70 | 4.34 | 3.41 | 4.18 | 4.18 | 87,400 |
| 11 Jun 2024 | 3.65 | 3.75 | 3.33 | 3.70 | 3.70 | 56,900 |
| 10 Jun 2024 | 3.91 | 4.04 | 3.21 | 3.64 | 3.64 | 262,300 |
| 07 Jun 2024 | 3.46 | 3.48 | 3.22 | 3.37 | 3.37 | 386,200 |
| 06 Jun 2024 | 3.35 | 3.54 | 3.21 | 3.46 | 3.46 | 26,400 |
| 05 Jun 2024 | 4.50 | 4.64 | 3.30 | 3.35 | 3.35 | 114,400 |
| 04 Jun 2024 | 5.04 | 5.09 | 4.58 | 4.77 | 4.77 | 41,500 |
| 03 Jun 2024 | 5.27 | 5.49 | 5.01 | 5.10 | 5.10 | 56,000 |
| 31 May 2024 | 5.55 | 5.55 | 5.07 | 5.27 | 5.27 | 64,800 |
| 30 May 2024 | 5.54 | 5.54 | 5.05 | 5.29 | 5.29 | 74,100 |
| 29 May 2024 | 4.95 | 5.54 | 4.95 | 5.24 | 5.24 | 50,400 |
| 28 May 2024 | 5.02 | 5.83 | 5.02 | 5.05 | 5.05 | 44,100 |
| 24 May 2024 | 5.20 | 5.43 | 4.96 | 4.96 | 4.96 | 48,600 |
| 23 May 2024 | 5.88 | 5.88 | 5.20 | 5.22 | 5.22 | 64,900 |
| 22 May 2024 | 5.63 | 5.99 | 5.57 | 5.99 | 5.99 | 85,100 |
| 21 May 2024 | 6.11 | 6.62 | 5.43 | 5.62 | 5.62 | 88,100 |
| 20 May 2024 | 7.36 | 7.39 | 5.94 | 6.00 | 6.00 | 171,500 |
| 17 May 2024 | 7.21 | 7.87 | 7.15 | 7.40 | 7.40 | 107,500 |
| 16 May 2024 | 7.19 | 7.30 | 7.05 | 7.20 | 7.20 | 101,000 |
| 15 May 2024 | 7.11 | 7.39 | 6.80 | 7.08 | 7.08 | 219,000 |
| 14 May 2024 | 7.12 | 7.28 | 6.85 | 7.09 | 7.09 | 171,300 |
| 13 May 2024 | 6.73 | 7.27 | 6.58 | 7.21 | 7.21 | 152,900 |
| 10 May 2024 | 7.23 | 7.27 | 6.57 | 6.60 | 6.60 | 165,700 |
| 09 May 2024 | 7.14 | 7.35 | 7.05 | 7.23 | 7.23 | 100,800 |
| 08 May 2024 | 7.15 | 7.43 | 7.07 | 7.13 | 7.13 | 97,400 |
| 07 May 2024 | 7.20 | 7.70 | 7.03 | 7.30 | 7.30 | 92,100 |
| 06 May 2024 | 7.72 | 7.83 | 7.55 | 7.55 | 7.55 | 88,600 |
| 03 May 2024 | 7.21 | 8.08 | 7.21 | 7.72 | 7.72 | 56,500 |
| 02 May 2024 | 7.15 | 7.17 | 6.94 | 7.10 | 7.10 | 38,000 |
| 01 May 2024 | 7.15 | 7.24 | 6.78 | 7.13 | 7.13 | 47,700 |
| 30 Apr 2024 | 7.25 | 7.39 | 7.12 | 7.18 | 7.18 | 45,700 |
| 29 Apr 2024 | 7.52 | 7.68 | 7.15 | 7.37 | 7.37 | 49,600 |
| 26 Apr 2024 | 8.13 | 8.44 | 7.40 | 7.52 | 7.52 | 55,000 |
| 25 Apr 2024 | 7.46 | 8.36 | 7.39 | 8.36 | 8.36 | 70,200 |
| 24 Apr 2024 | 7.62 | 8.85 | 7.39 | 7.61 | 7.61 | 80,500 |
| 23 Apr 2024 | 6.53 | 7.97 | 6.53 | 7.97 | 7.97 | 103,300 |
| 22 Apr 2024 | 5.28 | 6.45 | 5.28 | 6.43 | 6.43 | 169,400 |
| 19 Apr 2024 | 5.37 | 5.58 | 5.30 | 5.33 | 5.33 | 65,400 |
| 18 Apr 2024 | 5.60 | 5.80 | 5.39 | 5.42 | 5.42 | 79,800 |
| 17 Apr 2024 | 5.84 | 5.84 | 5.45 | 5.55 | 5.55 | 125,500 |
| 16 Apr 2024 | 5.39 | 5.87 | 5.37 | 5.77 | 5.77 | 103,100 |
| 15 Apr 2024 | 5.76 | 6.12 | 5.32 | 5.54 | 5.54 | 138,600 |
| 12 Apr 2024 | 5.95 | 6.06 | 5.62 | 5.73 | 5.73 | 111,500 |
| 11 Apr 2024 | 5.84 | 6.00 | 5.73 | 5.99 | 5.99 | 81,200 |
| 10 Apr 2024 | 5.69 | 5.89 | 5.53 | 5.80 | 5.80 | 110,400 |
| 09 Apr 2024 | 5.47 | 5.90 | 5.47 | 5.84 | 5.84 | 118,200 |
| 08 Apr 2024 | 6.00 | 6.05 | 5.40 | 5.47 | 5.47 | 89,400 |
| 05 Apr 2024 | 5.95 | 6.07 | 5.85 | 5.97 | 5.97 | 79,300 |
| 04 Apr 2024 | 5.61 | 6.15 | 5.61 | 5.85 | 5.85 | 74,400 |
| 03 Apr 2024 | 6.11 | 6.20 | 5.57 | 5.66 | 5.66 | 84,700 |
| 02 Apr 2024 | 5.66 | 6.26 | 5.66 | 6.05 | 6.05 | 108,500 |
| 01 Apr 2024 | 5.27 | 5.91 | 5.27 | 5.73 | 5.73 | 86,300 |
| 28 Mar 2024 | 5.18 | 5.59 | 5.13 | 5.27 | 5.27 | 84,700 |
| 27 Mar 2024 | 4.77 | 5.28 | 4.76 | 5.10 | 5.10 | 72,200 |
| 26 Mar 2024 | 4.57 | 4.88 | 4.57 | 4.81 | 4.81 | 90,100 |
| 25 Mar 2024 | 4.67 | 4.67 | 4.47 | 4.64 | 4.64 | 95,300 |
| 22 Mar 2024 | 4.54 | 4.65 | 4.40 | 4.61 | 4.61 | 80,500 |
| 21 Mar 2024 | 4.52 | 4.60 | 4.40 | 4.48 | 4.48 | 126,000 |
| 20 Mar 2024 | 4.42 | 4.65 | 4.42 | 4.48 | 4.48 | 79,000 |
| 19 Mar 2024 | 4.39 | 4.50 | 4.30 | 4.49 | 4.49 | 81,100 |
| 18 Mar 2024 | 4.38 | 4.50 | 4.29 | 4.38 | 4.38 | 77,000 |
| 15 Mar 2024 | 4.40 | 4.57 | 4.33 | 4.43 | 4.43 | 101,300 |
| 14 Mar 2024 | 4.37 | 4.52 | 4.33 | 4.37 | 4.37 | 80,200 |
| 13 Mar 2024 | 4.44 | 4.49 | 4.30 | 4.34 | 4.34 | 111,200 |
| 12 Mar 2024 | 4.27 | 4.64 | 4.13 | 4.37 | 4.37 | 83,600 |
| 11 Mar 2024 | 4.37 | 4.39 | 4.20 | 4.29 | 4.29 | 80,500 |
| 08 Mar 2024 | 4.41 | 4.45 | 4.25 | 4.45 | 4.45 | 95,900 |
| 07 Mar 2024 | 4.43 | 4.50 | 4.28 | 4.47 | 4.47 | 92,900 |
| 06 Mar 2024 | 4.35 | 4.45 | 4.26 | 4.37 | 4.37 | 95,100 |
| 05 Mar 2024 | 4.44 | 4.55 | 4.30 | 4.38 | 4.38 | 101,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.