Nisun International Enterprise Development Group Co Ltd (NISN) Historical Stock Data
1.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NISN is down -2.31% a day on average. There have been 15 days where Nisun International Enterprise Development Group Co Ltd closed green and 15 days where NISN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.41 | 1.38 | ↓$0.03 (-2.13%) | 1.31 | 1.41 | 20.76K |
| 2025-12-23 | 1.44 | 1.41 | ↓$0.03 (-2.43%) | 1.30 | 1.44 | 69.95K |
| 2025-12-22 | 1.68 | 1.43 | ↓$0.25 (-14.88%) | 1.39 | 1.68 | 299.93K |
| 2025-12-19 | 3.07 | 1.76 | ↓$1.31 (-42.67%) | 1.69 | 3.09 | 411.96K |
| 2025-12-18 | 3.15 | 3.32 | ↑$0.17 (5.40%) | 3.15 | 3.40 | 11.99K |
| 2025-12-17 | 3.23 | 3.22 | ↓$0.01 (-0.31%) | 3.15 | 3.29 | 8.88K |
| 2025-12-16 | 3.09 | 3.18 | ↑$0.09 (2.91%) | 3.09 | 3.40 | 4.60K |
| 2025-12-15 | 3.30 | 3.15 | ↓$0.15 (-4.60%) | 3.14 | 3.38 | 7.59K |
| 2025-12-12 | 3.32 | 3.36 | ↑$0.04 (1.20%) | 3.29 | 3.49 | 21.95K |
| 2025-12-11 | 3.29 | 3.38 | ↑$0.09 (2.74%) | 3.29 | 3.40 | 3.66K |
| 2025-12-10 | 3.45 | 3.25 | ↓$0.20 (-5.80%) | 3.25 | 3.50 | 15.03K |
| 2025-12-09 | 3.40 | 3.44 | ↑$0.04 (1.18%) | 3.31 | 3.44 | 7.34K |
| 2025-12-08 | 3.49 | 3.40 | ↓$0.09 (-2.58%) | 3.39 | 3.49 | 7.86K |
| 2025-12-05 | 3.39 | 3.40 | ↑$0.01 (0.29%) | 3.39 | 3.45 | 5.63K |
| 2025-12-04 | 3.36 | 3.45 | ↑$0.09 (2.68%) | 3.36 | 3.48 | 6.76K |
| 2025-12-03 | 3.49 | 3.43 | ↓$0.06 (-1.72%) | 3.43 | 3.60 | 7.89K |
| 2025-12-02 | 3.51 | 3.43 | ↓$0.08 (-2.28%) | 3.43 | 3.51 | 17.33K |
| 2025-12-01 | 3.49 | 3.50 | ↑$0.01 (0.29%) | 3.45 | 3.72 | 11.32K |
| 2025-11-28 | 3.67 | 3.55 | ↓$0.12 (-3.27%) | 3.52 | 3.70 | 17.80K |
| 2025-11-26 | 3.73 | 3.67 | ↓$0.06 (-1.61%) | 3.62 | 3.73 | 8.30K |
| 2025-11-25 | 3.77 | 3.61 | ↓$0.16 (-4.24%) | 3.61 | 3.82 | 1.47K |
| 2025-11-24 | 3.60 | 3.65 | ↑$0.05 (1.34%) | 3.60 | 3.76 | 10.64K |
| 2025-11-21 | 3.65 | 3.71 | ↑$0.06 (1.64%) | 3.58 | 3.72 | 4.89K |
| 2025-11-20 | 3.76 | 3.65 | ↓$0.11 (-2.93%) | 3.65 | 3.76 | 10.16K |
| 2025-11-19 | 3.94 | 3.79 | ↓$0.15 (-3.81%) | 3.69 | 3.99 | 25.78K |
| 2025-11-18 | 3.86 | 3.86 | ↑$0.00 (0.00%) | 3.77 | 4.00 | 17.50K |
| 2025-11-17 | 3.80 | 3.81 | ↑$0.01 (0.26%) | 3.75 | 4.07 | 22.96K |
| 2025-11-14 | 3.68 | 3.81 | ↑$0.13 (3.53%) | 3.68 | 3.98 | 8.62K |
| 2025-11-13 | 3.76 | 3.84 | ↑$0.08 (2.13%) | 3.68 | 3.96 | 18.12K |
| 2025-11-12 | 3.69 | 3.70 | ↑$0.01 (0.27%) | 3.69 | 3.86 | 7.54K |
Create an account or log in to view more rows.
$NISN has just been halted from trading due to volatility.
$NISN has just been halted from trading due to volatility.
$NISN has just been halted from trading due to volatility.
$NISN has just been halted from trading due to volatility.
$NISN Come on.. Let it fall.. buy later bulls
$NISN Buy the dip.
$NISN overvalued
$NISN Good morning traders
$NISN buy the dip.
$NISN is being added