Singapore markets closed
Straits Times Index
3,192.35 -16.51 (-0.51%) S&P 500
4,230.83 -57.56 (-1.34%) Dow
33,069.00 -364.35 (-1.09%) Nasdaq
13,078.15 -229.62 (-1.73%) Bitcoin USD
27,288.05 -1,043.80 (-3.68%) CMC Crypto 200
583.94 -6.04 (-1.02%)
Nisun International Enterprise Development Group Co., Ltd (NISN)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2,105 |
| 02 Oct 2023 | 2.3900 | 2.7180 | 2.3500 | 2.3600 | 2.3600 | 12,000 |
| 29 Sept 2023 | 2.4100 | 2.5000 | 2.3900 | 2.3900 | 2.3900 | 3,100 |
| 28 Sept 2023 | 2.6300 | 2.6400 | 2.2800 | 2.4000 | 2.4000 | 20,100 |
| 27 Sept 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 100 |
| 26 Sept 2023 | 2.6700 | 2.6700 | 2.6200 | 2.6500 | 2.6500 | 3,500 |
| 25 Sept 2023 | 2.7000 | 2.7000 | 2.6200 | 2.6960 | 2.6960 | 12,300 |
| 22 Sept 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 100 |
| 21 Sept 2023 | 2.8100 | 2.8110 | 2.7000 | 2.7400 | 2.7400 | 1,800 |
| 20 Sept 2023 | 2.8500 | 2.9900 | 2.8200 | 2.8840 | 2.8840 | 21,200 |
| 19 Sept 2023 | 2.7400 | 2.8200 | 2.7100 | 2.7900 | 2.7900 | 2,800 |
| 18 Sept 2023 | 2.8200 | 2.8610 | 2.7700 | 2.7700 | 2.7700 | 1,600 |
| 15 Sept 2023 | 2.8100 | 2.8700 | 2.8100 | 2.8700 | 2.8700 | 800 |
| 14 Sept 2023 | 2.8200 | 2.9000 | 2.7900 | 2.8600 | 2.8600 | 5,700 |
| 13 Sept 2023 | 2.8900 | 2.8900 | 2.7500 | 2.8450 | 2.8450 | 3,800 |
| 12 Sept 2023 | 2.8100 | 2.9000 | 2.8100 | 2.8100 | 2.8100 | 5,100 |
| 11 Sept 2023 | 2.7100 | 2.7600 | 2.7100 | 2.7500 | 2.7500 | 2,000 |
| 08 Sept 2023 | 2.6100 | 2.7600 | 2.6100 | 2.7600 | 2.7600 | 1,400 |
| 07 Sept 2023 | 2.7200 | 2.7200 | 2.7100 | 2.7200 | 2.7200 | 1,000 |
| 06 Sept 2023 | 2.7000 | 2.7170 | 2.6900 | 2.7170 | 2.7170 | 800 |
| 05 Sept 2023 | 2.6400 | 2.6910 | 2.6400 | 2.6700 | 2.6700 | 3,400 |
| 01 Sept 2023 | 2.6700 | 2.7500 | 2.6400 | 2.6400 | 2.6400 | 3,300 |
| 31 Aug 2023 | 2.7100 | 2.7200 | 2.5900 | 2.6800 | 2.6800 | 3,600 |
| 30 Aug 2023 | 2.7300 | 2.7300 | 2.6000 | 2.6800 | 2.6800 | 4,000 |
| 29 Aug 2023 | 2.7600 | 2.8200 | 2.5000 | 2.7700 | 2.7700 | 33,400 |
| 28 Aug 2023 | 2.7500 | 2.8700 | 2.7500 | 2.8700 | 2.8700 | 8,500 |
| 25 Aug 2023 | 2.9570 | 2.9800 | 2.7500 | 2.7700 | 2.7700 | 17,900 |
| 24 Aug 2023 | 2.8900 | 2.8940 | 2.8500 | 2.8600 | 2.8600 | 1,400 |
| 23 Aug 2023 | 2.8900 | 2.8900 | 2.8400 | 2.8400 | 2.8400 | 3,200 |
| 22 Aug 2023 | 2.9900 | 3.0260 | 2.8740 | 2.8900 | 2.8900 | 15,000 |
| 21 Aug 2023 | 3.0600 | 3.0600 | 2.9200 | 2.9200 | 2.9200 | 6,900 |
| 18 Aug 2023 | 3.0400 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | 1,600 |
| 17 Aug 2023 | 3.0500 | 3.1380 | 3.0400 | 3.1000 | 3.1000 | 3,300 |
| 16 Aug 2023 | 3.1300 | 3.1780 | 2.9700 | 3.0100 | 3.0100 | 20,000 |
| 15 Aug 2023 | 3.1900 | 3.2720 | 3.1500 | 3.1500 | 3.1500 | 4,400 |
| 14 Aug 2023 | 3.1500 | 3.2850 | 3.0600 | 3.2800 | 3.2800 | 12,300 |
| 11 Aug 2023 | 3.1200 | 3.2650 | 3.0800 | 3.1500 | 3.1500 | 12,600 |
| 10 Aug 2023 | 3.0900 | 3.1400 | 2.9800 | 3.0700 | 3.0700 | 21,600 |
| 09 Aug 2023 | 3.1400 | 3.1400 | 2.9800 | 3.1200 | 3.1200 | 17,400 |
| 08 Aug 2023 | 3.1000 | 3.1290 | 3.0100 | 3.1000 | 3.1000 | 6,600 |
| 07 Aug 2023 | 3.0500 | 3.1660 | 3.0100 | 3.1200 | 3.1200 | 5,500 |
| 04 Aug 2023 | 3.0800 | 3.0800 | 2.9700 | 2.9900 | 2.9900 | 18,600 |
| 03 Aug 2023 | 3.4600 | 3.4600 | 3.1180 | 3.1500 | 3.1500 | 36,100 |
| 02 Aug 2023 | 3.6900 | 3.6900 | 3.4470 | 3.5200 | 3.5200 | 8,000 |
| 01 Aug 2023 | 3.5200 | 3.5900 | 3.5100 | 3.5300 | 3.5300 | 11,400 |
| 31 Jul 2023 | 3.7000 | 3.7100 | 3.5400 | 3.6100 | 3.6100 | 8,200 |
| 28 Jul 2023 | 3.6400 | 3.6600 | 3.5400 | 3.6000 | 3.6000 | 19,100 |
| 27 Jul 2023 | 3.7600 | 3.7600 | 3.6400 | 3.7300 | 3.7300 | 3,400 |
| 26 Jul 2023 | 3.7300 | 3.7500 | 3.6000 | 3.7300 | 3.7300 | 13,500 |
| 25 Jul 2023 | 3.8600 | 3.8800 | 3.7200 | 3.7300 | 3.7300 | 5,000 |
| 24 Jul 2023 | 3.6900 | 3.9000 | 3.6000 | 3.8600 | 3.8600 | 14,000 |
| 21 Jul 2023 | 3.8000 | 3.8000 | 3.6800 | 3.6900 | 3.6900 | 4,500 |
| 20 Jul 2023 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 300 |
| 19 Jul 2023 | 3.8800 | 3.9600 | 3.6500 | 3.7800 | 3.7800 | 11,800 |
| 18 Jul 2023 | 3.9800 | 3.9800 | 3.8200 | 3.8200 | 3.8200 | 5,300 |
| 17 Jul 2023 | 3.8000 | 3.9990 | 3.7900 | 3.8900 | 3.8900 | 10,500 |
| 14 Jul 2023 | 3.8800 | 3.8800 | 3.8300 | 3.8300 | 3.8300 | 300 |
| 13 Jul 2023 | 3.8200 | 4.0000 | 3.8200 | 3.9860 | 3.9860 | 8,300 |
| 12 Jul 2023 | 3.9400 | 3.9400 | 3.7900 | 3.7900 | 3.7900 | 2,000 |
| 11 Jul 2023 | 3.9480 | 3.9480 | 3.8300 | 3.9000 | 3.9000 | 2,200 |
| 10 Jul 2023 | 3.7340 | 3.9300 | 3.7340 | 3.8700 | 3.8700 | 12,800 |
| 07 Jul 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 06 Jul 2023 | 3.8000 | 3.8800 | 3.7990 | 3.8800 | 3.8800 | 3,000 |
| 05 Jul 2023 | 3.6600 | 3.8900 | 3.6600 | 3.8900 | 3.8900 | 8,700 |
| 03 Jul 2023 | 3.6600 | 3.6700 | 3.6350 | 3.6400 | 3.6400 | 4,600 |
| 30 Jun 2023 | 3.7300 | 3.7300 | 3.5900 | 3.6870 | 3.6870 | 7,100 |
| 29 Jun 2023 | 3.7500 | 3.8500 | 3.6000 | 3.7400 | 3.7400 | 6,600 |
| 28 Jun 2023 | 3.8130 | 3.9000 | 3.7960 | 3.8900 | 3.8900 | 7,300 |
| 27 Jun 2023 | 3.8340 | 3.8340 | 3.7200 | 3.7200 | 3.7200 | 2,600 |
| 26 Jun 2023 | 3.6660 | 3.7400 | 3.6660 | 3.7200 | 3.7200 | 900 |
| 23 Jun 2023 | 3.8000 | 3.8600 | 3.5860 | 3.7800 | 3.7800 | 9,300 |
| 22 Jun 2023 | 4.1200 | 4.1200 | 3.8800 | 3.8800 | 3.8800 | 9,200 |
| 21 Jun 2023 | 4.1800 | 4.1800 | 4.0290 | 4.1300 | 4.1300 | 189,600 |
| 20 Jun 2023 | 4.1900 | 4.2000 | 4.0900 | 4.1800 | 4.1800 | 1,700 |
| 16 Jun 2023 | 4.3000 | 4.3000 | 4.0510 | 4.2400 | 4.2400 | 8,700 |
| 15 Jun 2023 | 4.1800 | 4.4200 | 4.1730 | 4.1730 | 4.1730 | 8,100 |
| 14 Jun 2023 | 4.4000 | 4.4090 | 4.1800 | 4.3200 | 4.3200 | 20,400 |
| 13 Jun 2023 | 4.2100 | 4.4680 | 4.1500 | 4.3700 | 4.3700 | 24,300 |
| 12 Jun 2023 | 3.9800 | 4.1900 | 3.8810 | 4.1100 | 4.1100 | 16,600 |
| 09 Jun 2023 | 4.2450 | 4.2450 | 3.8900 | 3.9500 | 3.9500 | 24,700 |
| 08 Jun 2023 | 4.0900 | 4.3000 | 4.0100 | 4.2000 | 4.2000 | 56,100 |
| 07 Jun 2023 | 3.7900 | 3.9560 | 3.7900 | 3.8600 | 3.8600 | 11,000 |
| 06 Jun 2023 | 3.8100 | 3.9270 | 3.7600 | 3.8200 | 3.8200 | 9,300 |
| 05 Jun 2023 | 3.7600 | 3.8130 | 3.7200 | 3.8100 | 3.8100 | 11,300 |
| 02 Jun 2023 | 3.9500 | 3.9500 | 3.7400 | 3.7400 | 3.7400 | 3,900 |
| 01 Jun 2023 | 3.7150 | 3.9300 | 3.7150 | 3.7200 | 3.7200 | 3,500 |
| 31 May 2023 | 3.6000 | 3.8800 | 3.3800 | 3.6900 | 3.6900 | 46,300 |
| 30 May 2023 | 3.6500 | 3.8000 | 3.6500 | 3.6940 | 3.6940 | 18,200 |
| 26 May 2023 | 3.9700 | 3.9700 | 3.7700 | 3.8400 | 3.8400 | 13,300 |
| 25 May 2023 | 4.0200 | 4.1900 | 3.6900 | 3.7700 | 3.7700 | 46,400 |
| 24 May 2023 | 4.0700 | 4.6000 | 4.0700 | 4.1600 | 4.1600 | 95,600 |
| 23 May 2023 | 4.2200 | 4.3190 | 4.0500 | 4.1000 | 4.1000 | 18,400 |
| 22 May 2023 | 4.5800 | 4.5800 | 4.2200 | 4.2450 | 4.2450 | 11,900 |
| 19 May 2023 | 4.3950 | 4.5700 | 4.2200 | 4.4300 | 4.4300 | 18,700 |
| 18 May 2023 | 4.3300 | 4.5990 | 4.0500 | 4.4080 | 4.4080 | 35,600 |
| 18 May 2023 | 1:10 Stock split | |||||
| 17 May 2023 | 4.7000 | 4.7400 | 4.3000 | 4.5100 | 4.5100 | 49,000 |
| 16 May 2023 | 4.8000 | 4.8000 | 4.4000 | 4.7300 | 4.7300 | 10,180 |
| 15 May 2023 | 4.9000 | 5.0200 | 4.7100 | 4.9000 | 4.9000 | 6,670 |
| 12 May 2023 | 4.7400 | 5.0000 | 4.7100 | 4.8000 | 4.8000 | 6,060 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
