Nisun International Enterprise Development Group Co Ltd (NISN) Historical Stock Data
7.40 ↑0.20 (2.78%)
As of May 17, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, NISN is up 1.50% a day on average. There have been 13 days where Nisun International Enterprise Development Group Co Ltd closed green and 17 days where NISN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 7.21 | 7.40 | ↑$0.19 (2.64%) | 7.15 | 7.87 | 107.54K |
| 2024-05-16 | 7.19 | 7.20 | ↑$0.01 (0.09%) | 7.05 | 7.30 | 100.96K |
| 2024-05-15 | 7.11 | 7.08 | ↓$0.03 (-0.42%) | 6.80 | 7.39 | 219K |
| 2024-05-14 | 7.12 | 7.09 | ↓$0.03 (-0.42%) | 6.85 | 7.28 | 171.26K |
| 2024-05-13 | 6.73 | 7.21 | ↑$0.48 (7.13%) | 6.58 | 7.27 | 152.86K |
| 2024-05-10 | 7.23 | 6.60 | ↓$0.63 (-8.75%) | 6.57 | 7.27 | 165.74K |
| 2024-05-09 | 7.14 | 7.23 | ↑$0.09 (1.26%) | 7.05 | 7.35 | 100.79K |
| 2024-05-08 | 7.15 | 7.13 | ↓$0.02 (-0.28%) | 7.07 | 7.43 | 97.44K |
| 2024-05-07 | 7.20 | 7.30 | ↑$0.10 (1.39%) | 7.03 | 7.70 | 92.12K |
| 2024-05-06 | 7.72 | 7.55 | ↓$0.17 (-2.20%) | 7.55 | 7.83 | 88.59K |
| 2024-05-03 | 7.21 | 7.72 | ↑$0.51 (7.00%) | 7.21 | 8.08 | 56.49K |
| 2024-05-02 | 7.15 | 7.10 | ↓$0.05 (-0.70%) | 6.94 | 7.17 | 38.05K |
| 2024-05-01 | 7.15 | 7.13 | ↓$0.02 (-0.28%) | 6.78 | 7.24 | 47.71K |
| 2024-04-30 | 7.25 | 7.18 | ↓$0.07 (-0.97%) | 7.12 | 7.39 | 45.68K |
| 2024-04-29 | 7.52 | 7.37 | ↓$0.15 (-1.99%) | 7.15 | 7.68 | 49.58K |
| 2024-04-26 | 8.13 | 7.52 | ↓$0.61 (-7.50%) | 7.40 | 8.44 | 54.91K |
| 2024-04-25 | 7.46 | 8.36 | ↑$0.90 (12.06%) | 7.39 | 8.36 | 70.18K |
| 2024-04-24 | 7.62 | 7.61 | ↓$0.01 (-0.13%) | 7.39 | 8.85 | 80.59K |
| 2024-04-23 | 6.53 | 7.97 | ↑$1.44 (22.05%) | 6.53 | 7.97 | 103.31K |
| 2024-04-22 | 5.28 | 6.43 | ↑$1.15 (21.78%) | 5.28 | 6.45 | 169.28K |
| 2024-04-19 | 5.37 | 5.33 | ↓$0.04 (-0.72%) | 5.30 | 5.58 | 65.43K |
| 2024-04-18 | 5.60 | 5.42 | ↓$0.18 (-3.21%) | 5.39 | 5.80 | 79.76K |
| 2024-04-17 | 5.84 | 5.55 | ↓$0.29 (-4.97%) | 5.45 | 5.84 | 125.48K |
| 2024-04-16 | 5.39 | 5.77 | ↑$0.38 (7.05%) | 5.37 | 5.87 | 103.09K |
| 2024-04-15 | 5.76 | 5.54 | ↓$0.22 (-3.79%) | 5.32 | 6.12 | 138.58K |
| 2024-04-12 | 5.95 | 5.73 | ↓$0.22 (-3.70%) | 5.62 | 6.06 | 111.48K |
| 2024-04-11 | 5.84 | 5.99 | ↑$0.15 (2.57%) | 5.73 | 6.00 | 81.25K |
| 2024-04-10 | 5.69 | 5.80 | ↑$0.11 (1.93%) | 5.53 | 5.89 | 110.41K |
| 2024-04-09 | 5.47 | 5.84 | ↑$0.37 (6.76%) | 5.47 | 5.90 | 118.19K |
| 2024-04-08 | 6.00 | 5.47 | ↓$0.53 (-8.83%) | 5.40 | 6.05 | 89.40K |
Create an account or log in to view more rows.
$NISN love cooking these little bears on here
$NISN Hedgies
we aren't going anywhere!
$NISN HODLing
and buying more when I can.
$NISN ugh oh
we heatin back up
$NISN Of course
$NISN gonna come down hard today
$NISN love this stock!!!!
$NISN watch this fly!!!!
$NISN call the SEC
$NISN last chance to load imo