Singapore markets open in 3 hours 32 minutes

Nisun International Enterprise Development Group Co., Ltd (NISN)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
5.42-0.20 (-3.56%)
At close: 04:00PM EDT
5.36 -0.06 (-1.11%)
After hours: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20245.575.805.395.425.4279,714
17 Apr 20245.845.845.455.555.55125,500
16 Apr 20245.395.875.375.775.77103,100
15 Apr 20245.766.125.325.545.54138,600
12 Apr 20245.956.065.625.735.73111,500
11 Apr 20245.846.005.735.995.9981,200
10 Apr 20245.695.895.535.805.80110,400
09 Apr 20245.475.905.475.845.84118,200
08 Apr 20246.006.055.405.475.4789,400
05 Apr 20245.956.075.855.975.9779,300
04 Apr 20245.616.155.615.855.8574,400
03 Apr 20246.116.205.575.665.6684,700
02 Apr 20245.666.265.666.056.05108,500
01 Apr 20245.275.915.275.735.7386,300
28 Mar 20245.185.595.135.275.2784,700
27 Mar 20244.775.284.765.105.1072,200
26 Mar 20244.574.884.574.814.8190,100
25 Mar 20244.674.674.474.644.6495,300
22 Mar 20244.544.654.404.614.6180,500
21 Mar 20244.524.604.404.484.48126,000
20 Mar 20244.424.654.424.484.4879,000
19 Mar 20244.394.504.304.494.4981,100
18 Mar 20244.384.504.294.384.3877,000
15 Mar 20244.404.574.334.434.43101,300
14 Mar 20244.374.524.334.374.3780,200
13 Mar 20244.444.494.304.344.34111,200
12 Mar 20244.274.644.134.374.3783,600
11 Mar 20244.374.394.204.294.2980,500
08 Mar 20244.414.454.254.454.4595,900
07 Mar 20244.434.504.284.474.4792,900
06 Mar 20244.354.454.264.374.3795,100
05 Mar 20244.444.554.304.384.38101,800
04 Mar 20244.414.544.304.524.52101,600
01 Mar 20244.384.544.224.404.40107,100
29 Feb 20244.394.524.184.374.37148,200
28 Feb 20244.394.564.284.424.42106,500
27 Feb 20244.484.584.344.464.4697,700
26 Feb 20244.494.654.364.424.4297,800
23 Feb 20244.664.814.354.504.5089,600
22 Feb 20244.734.844.384.764.76123,900
21 Feb 20244.574.754.404.584.58117,500
20 Feb 20244.684.684.454.634.6396,700
16 Feb 20244.485.074.454.674.67233,900
15 Feb 20243.884.603.834.594.59179,400
14 Feb 20243.783.993.613.933.9390,900
13 Feb 20243.854.043.783.823.82105,300
12 Feb 20244.104.413.903.903.90104,900
09 Feb 20244.204.334.154.224.2282,700
08 Feb 20244.194.424.174.244.2494,100
07 Feb 20244.264.394.164.244.2490,900
06 Feb 20244.154.394.104.184.18185,300
05 Feb 20244.114.184.034.154.1599,500
02 Feb 20244.484.484.014.114.11106,300
01 Feb 20244.804.804.294.504.50178,500
31 Jan 20244.834.854.544.734.73104,200
30 Jan 20244.744.884.694.754.75111,300
29 Jan 20244.924.984.564.754.75127,900
26 Jan 20244.924.994.724.974.97124,100
25 Jan 20244.955.324.884.894.89144,100
24 Jan 20245.275.495.055.135.1378,900
23 Jan 20245.215.345.005.285.28109,500
22 Jan 20244.905.184.815.165.1673,200
19 Jan 20244.684.844.604.844.8478,500
18 Jan 20244.394.644.394.644.6491,300
17 Jan 20244.514.684.394.404.4080,100
16 Jan 20244.624.734.604.674.6786,300
12 Jan 20244.744.854.604.604.6084,500
11 Jan 20244.884.894.604.744.74113,200
10 Jan 20244.464.834.404.794.7985,400
09 Jan 20244.204.644.204.504.50111,800
08 Jan 20244.054.243.944.234.2366,800
05 Jan 20243.944.053.824.004.0079,300
04 Jan 20243.883.993.723.943.9470,300
03 Jan 20243.923.923.773.853.8560,300
02 Jan 20243.944.063.853.943.9464,400
29 Dec 20233.974.003.814.004.0062,800
28 Dec 20233.984.123.793.903.9074,100
27 Dec 20234.204.283.954.034.0374,200
26 Dec 20233.974.273.864.164.1680,800
22 Dec 20234.104.103.853.993.9985,600
21 Dec 20233.964.083.824.064.0665,500
20 Dec 20233.674.173.673.833.8386,000
19 Dec 20233.463.823.463.763.7672,800
18 Dec 20233.403.533.353.533.5383,200
15 Dec 20233.383.463.323.453.45135,600
14 Dec 20233.343.433.243.413.41120,900
13 Dec 20233.153.343.153.343.3468,300
12 Dec 20233.203.283.143.183.1881,500
11 Dec 20233.403.453.163.183.18116,900
08 Dec 20233.523.703.433.533.5392,300
07 Dec 20233.523.713.423.423.42110,200
06 Dec 20233.813.893.603.603.60129,300
05 Dec 20233.683.973.683.813.81110,500
04 Dec 20233.543.683.453.653.6591,400
01 Dec 20233.493.633.273.473.4781,600
30 Nov 20232.993.452.983.453.45118,500
29 Nov 20232.963.102.873.013.01117,900
28 Nov 20233.013.102.902.962.9697,100
27 Nov 20232.643.072.643.053.05146,000
24 Nov 20232.642.722.642.682.6888,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...