Singapore markets close in 7 hours 32 minutes

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

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4660+0.0261 (+5.93%)
At close: 04:00PM EDT
0.4500 -0.02 (-3.43%)
After hours: 04:44PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.43000.46600.42100.46600.466043,100
23 Mar 20230.43000.47500.42000.43000.4300125,000
22 Mar 20230.43300.44400.41100.42100.4210229,400
21 Mar 20230.41100.45000.41100.43000.4300263,500
20 Mar 20230.45000.45000.40400.42000.4200254,600
17 Mar 20230.47000.47000.43100.43900.439054,700
16 Mar 20230.47000.47200.46000.46000.460028,800
15 Mar 20230.44000.47500.43000.46500.4650178,400
14 Mar 20230.45700.50400.45000.45800.458099,500
13 Mar 20230.47100.51000.43000.47100.4710128,600
10 Mar 20230.50000.50500.47100.47100.471083,900
09 Mar 20230.50000.51000.48000.50100.5010185,700
08 Mar 20230.50000.53000.49500.51000.510041,800
07 Mar 20230.53000.55000.50000.50000.500082,600
06 Mar 20230.54000.54200.51000.52900.5290203,900
03 Mar 20230.55000.56000.53000.55500.555015,100
02 Mar 20230.55100.56000.54000.56000.560022,400
01 Mar 20230.54900.56000.53100.55000.550025,700
28 Feb 20230.53200.56000.53000.53100.531025,300
27 Feb 20230.54000.57900.53100.54500.5450107,000
24 Feb 20230.58500.59000.53100.53100.531083,100
23 Feb 20230.56000.59700.55000.58500.585092,700
22 Feb 20230.57200.59400.53000.59000.590065,400
21 Feb 20230.57000.59900.56000.59400.594040,600
17 Feb 20230.55000.60000.55000.57500.575068,100
16 Feb 20230.57000.59700.55500.58000.580062,000
15 Feb 20230.55300.57700.55000.57100.571038,800
14 Feb 20230.54000.56800.53000.56700.567046,100
13 Feb 20230.53000.56500.52900.54500.545065,300
10 Feb 20230.58000.58000.52200.54400.5440224,800
09 Feb 20230.61700.61700.57100.57400.5740103,000
08 Feb 20230.62000.63500.59000.59800.598090,500
07 Feb 20230.62000.63900.61100.63900.639086,400
06 Feb 20230.60000.63900.60000.63800.6380123,600
03 Feb 20230.61300.63000.59900.61200.6120126,100
02 Feb 20230.61000.63000.60200.62000.6200131,600
01 Feb 20230.63000.63000.59100.60100.601029,800
31 Jan 20230.61000.63000.60000.61100.611068,800
30 Jan 20230.60500.62000.59800.60000.600093,900
27 Jan 20230.61000.62600.58000.59500.5950195,200
26 Jan 20230.60100.63200.60100.62300.623095,200
25 Jan 20230.61000.63000.60100.62900.629057,200
24 Jan 20230.65000.65000.61600.61900.619027,800
23 Jan 20230.66000.66000.63000.63000.630089,500
20 Jan 20230.63000.63000.60000.61900.6190107,500
19 Jan 20230.62900.62900.60100.60600.606049,300
18 Jan 20230.66000.69000.60400.63800.6380112,300
17 Jan 20230.63900.66600.63700.66000.6600214,700
13 Jan 20230.63000.64300.62000.63300.6330114,500
12 Jan 20230.63900.64300.62300.64000.640053,800
11 Jan 20230.62000.64900.61800.64000.6400150,300
10 Jan 20230.59700.62000.59700.61500.6150123,200
09 Jan 20230.59800.61000.57000.61000.6100122,800
06 Jan 20230.53300.61700.53200.57200.5720215,200
05 Jan 20230.53000.58400.52000.56000.5600164,300
04 Jan 20230.50600.53400.50600.51500.5150383,400
03 Jan 20230.57900.60000.50100.50100.5010310,100
30 Dec 20220.55400.58500.55000.57000.5700167,600
29 Dec 20220.61000.61000.53000.54800.5480356,800
28 Dec 20220.66900.70000.57300.62000.6200494,600
27 Dec 20220.61000.61700.57000.61500.6150279,700
23 Dec 20220.55100.64000.53100.61700.6170113,800
22 Dec 20220.60000.64000.54600.56200.5620128,800
21 Dec 20220.60000.60000.53100.58400.5840198,000
20 Dec 20220.61000.62000.55100.58500.5850248,400
19 Dec 20220.62000.63600.60100.61200.6120228,200
16 Dec 20220.69000.70000.63500.63600.6360120,200
15 Dec 20220.67000.71000.64000.71000.7100218,900
14 Dec 20220.69000.69000.64000.66000.6600118,900
13 Dec 20220.64000.69700.59500.67000.6700226,400
12 Dec 20220.62000.66000.61000.62000.620072,000
09 Dec 20220.62200.64000.60000.62000.6200108,200
08 Dec 20220.60000.65000.59100.61300.613033,100
07 Dec 20220.61000.62000.59000.59000.5900107,100
06 Dec 20220.64000.64000.59100.62100.6210156,800
05 Dec 20220.61000.65000.59000.62600.6260250,700
02 Dec 20220.53000.61700.53000.58600.5860227,900
01 Dec 20220.53000.55000.53000.53000.5300166,300
30 Nov 20220.53000.54900.52000.53000.5300108,100
29 Nov 20220.52000.54000.51600.53300.533044,400
28 Nov 20220.50600.54500.49000.51500.5150324,100
25 Nov 20220.48500.51000.48500.50000.500037,300
23 Nov 20220.50000.50500.48000.48100.4810106,300
22 Nov 20220.49100.51000.48200.50000.500056,300
21 Nov 20220.53500.55000.48000.49500.4950116,300
18 Nov 20220.52500.55000.50000.53300.533090,900
17 Nov 20220.51000.53000.51000.52500.525058,600
16 Nov 20220.51500.54500.50300.50700.507027,200
15 Nov 20220.49000.53700.48000.52300.5230527,200
14 Nov 20220.48000.50800.47000.47500.4750145,500
11 Nov 20220.50500.50500.47800.48500.485071,800
10 Nov 20220.49500.51000.46100.47500.4750139,700
09 Nov 20220.52700.52700.47000.49500.4950161,300
08 Nov 20220.53400.53400.51000.51500.515037,400
07 Nov 20220.52200.54500.50100.53000.530082,900
04 Nov 20220.53000.55000.50000.50100.501089,800
03 Nov 20220.50700.53000.50500.53000.530080,800
02 Nov 20220.52000.53000.50000.52800.5280180,400
01 Nov 20220.54000.55700.52000.53000.5300198,700
31 Oct 20220.54200.57000.50800.53800.538046,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...