Singapore markets closed

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

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.67000.0000 (0.00%)
As of 09:53AM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20243.65003.67003.51003.67003.67004,360
14 Jun 20244.00004.20203.37003.67003.670055,500
13 Jun 20244.24004.31003.95004.02004.020036,500
12 Jun 20243.70004.34003.41004.18004.180087,400
11 Jun 20243.65003.75003.33003.70003.700056,900
10 Jun 20243.91004.04003.21003.64003.6400262,300
07 Jun 20243.46003.48003.22003.37003.3700386,200
06 Jun 20243.35003.54003.21003.46003.460026,400
05 Jun 20244.50004.64503.30003.35003.3500114,400
04 Jun 20245.03605.09004.58004.77004.770041,500
03 Jun 20245.27005.48905.01005.10005.100056,000
31 May 20245.55005.55005.07005.27005.270064,800
30 May 20245.54005.54005.05005.29005.290074,100
29 May 20244.95005.54004.95005.24005.240050,400
28 May 20245.01605.83005.01605.05005.050044,100
24 May 20245.20005.43004.96004.96004.960048,600
23 May 20245.88005.88005.20005.22005.220064,900
22 May 20245.63005.99005.57505.99005.990085,100
21 May 20246.11006.62005.43005.62005.620088,100
20 May 20247.36007.39005.94206.00006.0000171,500
17 May 20247.21007.86607.15307.40007.4000107,500
16 May 20247.19407.30007.05007.20007.2000101,000
15 May 20247.11007.39006.80007.08007.0800219,000
14 May 20247.12007.28006.85007.09007.0900171,300
13 May 20246.73007.27106.58007.21007.2100152,900
10 May 20247.23307.27006.57006.60006.6000165,700
09 May 20247.14007.35307.05007.23007.2300100,800
08 May 20247.15007.43007.07007.13007.130097,400
07 May 20247.20007.70007.03007.30007.300092,100
06 May 20247.72007.83407.55007.55007.550088,600
03 May 20247.21008.08007.21007.71507.715056,500
02 May 20247.15007.16706.93907.10007.100038,000
01 May 20247.15007.24006.78007.13007.130047,700
30 Apr 20247.25007.39007.12007.18007.180045,700
29 Apr 20247.52007.68007.15007.37007.370049,600
26 Apr 20248.13008.44007.40307.52007.520055,000
25 Apr 20247.46008.36007.39008.36008.360070,200
24 Apr 20247.62008.85007.39007.61007.610080,500
23 Apr 20246.53007.97006.53007.97007.9700103,300
22 Apr 20245.28006.45005.28006.43006.4300169,400
19 Apr 20245.36905.57605.30105.33005.330065,400
18 Apr 20245.60005.80005.38605.42005.420079,800
17 Apr 20245.84005.84005.45005.55005.5500125,500
16 Apr 20245.39005.87005.37005.77005.7700103,100
15 Apr 20245.75806.11805.32005.54005.5400138,600
12 Apr 20245.95006.06005.62005.73005.7300111,500
11 Apr 20245.84006.00005.73005.99005.990081,200
10 Apr 20245.69005.89005.53005.80005.8000110,400
09 Apr 20245.47005.90005.47005.84005.8400118,200
08 Apr 20246.00006.05305.40005.47005.470089,400
05 Apr 20245.95006.06805.85005.97005.970079,300
04 Apr 20245.61006.15405.61005.85005.850074,400
03 Apr 20246.11006.20005.57005.66005.660084,700
02 Apr 20245.66006.26005.66006.05006.0500108,500
01 Apr 20245.27005.90805.27005.73005.730086,300
28 Mar 20245.18005.59505.13005.27005.270084,700
27 Mar 20244.77005.28004.76005.10005.100072,200
26 Mar 20244.57304.88004.57304.81004.810090,100
25 Mar 20244.67004.67004.47504.64004.640095,300
22 Mar 20244.54004.65004.40004.61004.610080,500
21 Mar 20244.52004.60004.40004.48004.4800126,000
20 Mar 20244.42004.65004.42004.48004.480079,000
19 Mar 20244.39004.50004.30004.49004.490081,100
18 Mar 20244.38004.50004.29004.38004.380077,000
15 Mar 20244.40004.56504.33004.43004.4300101,300
14 Mar 20244.37004.52304.33004.37004.370080,200
13 Mar 20244.44004.49004.30004.34004.3400111,200
12 Mar 20244.27004.64504.13004.37004.370083,600
11 Mar 20244.37004.39004.20004.29004.290080,500
08 Mar 20244.41004.45004.25004.45004.450095,900
07 Mar 20244.43004.50004.28004.47004.470092,900
06 Mar 20244.35004.45004.26004.37004.370095,100
05 Mar 20244.44004.55004.30004.38004.3800101,800
04 Mar 20244.41004.54004.29504.52004.5200101,600
01 Mar 20244.38004.54004.22004.40004.4000107,100
29 Feb 20244.38604.52004.18004.37004.3700148,200
28 Feb 20244.39004.56004.28004.42004.4200106,500
27 Feb 20244.48204.58304.34004.46004.460097,700
26 Feb 20244.49004.65004.35704.42004.420097,800
23 Feb 20244.66004.81004.35004.50004.500089,600
22 Feb 20244.73004.84104.38004.76004.7600123,900
21 Feb 20244.57004.75104.40004.58004.5800117,500
20 Feb 20244.68004.68004.45004.63004.630096,700
16 Feb 20244.48005.06804.45004.67004.6700233,900
15 Feb 20243.88004.60003.82504.59004.5900179,400
14 Feb 20243.78003.99003.61403.93003.930090,900
13 Feb 20243.85004.04003.78003.82003.8200105,300
12 Feb 20244.10004.41003.90003.90003.9000104,900
09 Feb 20244.20004.33004.15004.22504.225082,700
08 Feb 20244.19004.42004.17004.24004.240094,100
07 Feb 20244.26004.39004.16004.24004.240090,900
06 Feb 20244.15004.39004.10004.18004.1800185,300
05 Feb 20244.11004.18004.02504.15004.150099,500
02 Feb 20244.48004.48004.01504.10504.1050106,300
01 Feb 20244.80004.80004.29004.50004.5000178,500
31 Jan 20244.83004.85004.54004.73004.7300104,200
30 Jan 20244.74004.88004.69004.75004.7500111,300
29 Jan 20244.92004.98004.56004.75004.7500127,900
26 Jan 20244.92004.99004.72004.97004.9700124,100
25 Jan 20244.95005.32004.88004.89004.8900144,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...