Nisun International Enterprise Development Group Co., Ltd (NISN)
NASDAQ: NISN · Real-Time Price · USD
7.81
-0.62 (-7.35%)
Nov 1, 2024, 4:00 PM EDT - Market closed
NISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 8.48 | 8.90 | 7.80 | 7.81 | 7.81 | -7.35% | 133,615 |
| Oct 31, 2024 | 9.45 | 9.70 | 8.39 | 8.43 | 8.43 | -11.91% | 95,459 |
| Oct 30, 2024 | 9.03 | 9.57 | 9.03 | 9.57 | 9.57 | 0.95% | 71,832 |
| Oct 29, 2024 | 8.92 | 9.87 | 8.92 | 9.48 | 9.48 | 2.05% | 52,983 |
| Oct 28, 2024 | 10.00 | 10.50 | 8.88 | 9.29 | 9.29 | -2.62% | 150,208 |
| Oct 25, 2024 | 10.08 | 10.20 | 8.24 | 9.54 | 9.54 | 5.18% | 235,777 |
| Oct 24, 2024 | 10.95 | 11.16 | 8.90 | 9.07 | 9.07 | -16.25% | 239,841 |
| Oct 23, 2024 | 11.35 | 11.95 | 10.75 | 10.83 | 10.83 | -4.33% | 70,028 |
| Oct 22, 2024 | 11.10 | 11.98 | 11.00 | 11.32 | 11.32 | 1.07% | 133,713 |
| Oct 21, 2024 | 12.93 | 13.16 | 10.78 | 11.20 | 11.20 | -13.31% | 125,444 |
| Oct 18, 2024 | 14.20 | 14.45 | 12.35 | 12.92 | 12.92 | -4.51% | 99,518 |
| Oct 17, 2024 | 13.08 | 15.24 | 12.95 | 13.53 | 13.53 | 3.13% | 146,460 |
| Oct 16, 2024 | 14.00 | 14.19 | 12.50 | 13.12 | 13.12 | -5.61% | 118,336 |
| Oct 15, 2024 | 14.00 | 14.67 | 13.45 | 13.90 | 13.90 | 0.22% | 96,555 |
| Oct 14, 2024 | 14.19 | 14.80 | 13.51 | 13.87 | 13.87 | -1.98% | 119,840 |
| Oct 11, 2024 | 12.99 | 14.79 | 12.72 | 14.15 | 14.15 | 6.79% | 119,023 |
| Oct 10, 2024 | 14.39 | 15.24 | 12.30 | 13.25 | 13.25 | -6.89% | 210,370 |
| Oct 9, 2024 | 21.71 | 21.98 | 11.39 | 14.23 | 14.23 | -25.81% | 1,092,540 |
| Oct 8, 2024 | 21.37 | 21.37 | 18.15 | 19.18 | 19.18 | -9.27% | 191,109 |
| Oct 7, 2024 | 20.36 | 22.55 | 19.89 | 21.14 | 21.14 | 5.70% | 164,237 |
| Oct 4, 2024 | 17.39 | 21.21 | 17.39 | 20.00 | 20.00 | 17.10% | 128,836 |
| Oct 3, 2024 | 18.09 | 18.09 | 16.40 | 17.08 | 17.08 | -5.79% | 55,310 |
| Oct 2, 2024 | 16.39 | 18.63 | 16.39 | 18.13 | 18.13 | 11.84% | 110,252 |
| Oct 1, 2024 | 15.80 | 17.20 | 14.10 | 16.21 | 16.21 | 1.31% | 78,051 |
| Sep 30, 2024 | 16.86 | 17.99 | 15.68 | 16.00 | 16.00 | -5.94% | 62,859 |
| Sep 27, 2024 | 18.42 | 19.00 | 16.51 | 17.01 | 17.01 | -6.07% | 87,284 |
| Sep 26, 2024 | 16.36 | 19.56 | 16.26 | 18.11 | 18.11 | 9.10% | 155,207 |
| Sep 25, 2024 | 16.72 | 16.74 | 15.15 | 16.60 | 16.60 | -0.30% | 144,990 |
| Sep 24, 2024 | 14.89 | 16.90 | 14.85 | 16.65 | 16.65 | 12.12% | 145,411 |
| Sep 23, 2024 | 13.90 | 14.90 | 13.45 | 14.85 | 14.85 | 8.00% | 40,101 |
| Sep 20, 2024 | 14.75 | 14.94 | 12.61 | 13.75 | 13.75 | -4.58% | 106,220 |
| Sep 19, 2024 | 14.41 | 15.19 | 14.10 | 14.41 | 14.41 | 1.55% | 63,699 |
| Sep 18, 2024 | 13.76 | 14.90 | 13.67 | 14.19 | 14.19 | 2.01% | 68,004 |
| Sep 17, 2024 | 13.00 | 14.47 | 12.64 | 13.91 | 13.91 | 7.33% | 78,463 |
| Sep 16, 2024 | 13.39 | 13.55 | 12.70 | 12.96 | 12.96 | -3.21% | 27,006 |
| Sep 13, 2024 | 13.26 | 13.39 | 13.06 | 13.39 | 13.39 | 2.84% | 26,564 |
| Sep 12, 2024 | 12.89 | 13.89 | 12.41 | 13.02 | 13.02 | 2.13% | 68,584 |
| Sep 11, 2024 | 12.35 | 12.75 | 11.65 | 12.75 | 12.75 | 3.14% | 23,416 |
| Sep 10, 2024 | 12.38 | 12.86 | 11.38 | 12.36 | 12.36 | 1.31% | 65,828 |
| Sep 9, 2024 | 10.94 | 12.45 | 10.56 | 12.20 | 12.20 | 14.02% | 79,136 |
| Sep 6, 2024 | 11.36 | 11.59 | 10.60 | 10.70 | 10.70 | -5.81% | 24,576 |
| Sep 5, 2024 | 11.92 | 12.12 | 11.00 | 11.36 | 11.36 | -4.62% | 18,201 |
| Sep 4, 2024 | 11.00 | 12.17 | 10.55 | 11.91 | 11.91 | 6.43% | 41,069 |
| Sep 3, 2024 | 9.45 | 11.43 | 9.45 | 11.19 | 11.19 | 18.16% | 91,802 |
| Aug 30, 2024 | 10.48 | 10.65 | 9.25 | 9.47 | 9.47 | -7.52% | 171,612 |
| Aug 29, 2024 | 9.90 | 10.99 | 9.78 | 10.24 | 10.24 | 4.28% | 50,383 |
| Aug 28, 2024 | 9.67 | 10.14 | 9.00 | 9.82 | 9.82 | 2.29% | 52,407 |
| Aug 27, 2024 | 10.21 | 10.65 | 9.08 | 9.60 | 9.60 | -5.14% | 57,253 |
| Aug 26, 2024 | 10.65 | 11.29 | 10.10 | 10.12 | 10.12 | -4.44% | 36,976 |
| Aug 23, 2024 | 11.40 | 12.35 | 10.34 | 10.59 | 10.59 | -6.28% | 80,494 |
| Aug 22, 2024 | 11.80 | 12.46 | 11.13 | 11.30 | 11.30 | -3.91% | 58,283 |
| Aug 21, 2024 | 11.85 | 12.60 | 11.62 | 11.76 | 11.76 | -0.76% | 95,179 |
| Aug 20, 2024 | 10.36 | 12.38 | 9.90 | 11.85 | 11.85 | 10.23% | 96,928 |
| Aug 19, 2024 | 9.89 | 10.90 | 9.60 | 10.75 | 10.75 | 10.36% | 191,577 |
| Aug 16, 2024 | 10.18 | 10.53 | 9.50 | 9.74 | 9.74 | -4.50% | 34,728 |
| Aug 15, 2024 | 10.69 | 11.50 | 10.20 | 10.20 | 10.20 | -2.21% | 98,573 |
| Aug 14, 2024 | 9.48 | 10.75 | 9.17 | 10.43 | 10.43 | 11.43% | 94,322 |
| Aug 13, 2024 | 10.50 | 10.84 | 9.31 | 9.36 | 9.36 | -7.51% | 99,764 |
| Aug 12, 2024 | 10.70 | 11.45 | 9.75 | 10.12 | 10.12 | -1.27% | 68,391 |
| Aug 9, 2024 | 9.83 | 10.39 | 9.50 | 10.25 | 10.25 | 3.85% | 113,850 |
| Aug 8, 2024 | 8.59 | 9.93 | 8.50 | 9.87 | 9.87 | 21.70% | 218,313 |
| Aug 7, 2024 | 9.01 | 9.20 | 8.08 | 8.11 | 8.11 | -8.26% | 100,855 |
| Aug 6, 2024 | 8.37 | 9.71 | 8.25 | 8.84 | 8.84 | 6.38% | 120,294 |
| Aug 5, 2024 | 10.71 | 11.20 | 7.31 | 8.31 | 8.31 | -27.80% | 428,842 |
| Aug 2, 2024 | 10.92 | 12.27 | 10.68 | 11.51 | 11.51 | 3.32% | 46,228 |
| Aug 1, 2024 | 11.86 | 12.14 | 11.03 | 11.14 | 11.14 | -7.17% | 49,116 |
| Jul 31, 2024 | 11.76 | 12.98 | 11.20 | 12.00 | 12.00 | 4.26% | 92,236 |
| Jul 30, 2024 | 12.61 | 13.10 | 10.59 | 11.51 | 11.51 | -11.26% | 153,476 |
| Jul 29, 2024 | 11.73 | 15.72 | 11.35 | 12.97 | 12.97 | 11.43% | 588,458 |
| Jul 26, 2024 | 9.45 | 11.98 | 9.22 | 11.64 | 11.64 | 21.63% | 230,273 |
| Jul 25, 2024 | 8.16 | 9.85 | 8.16 | 9.57 | 9.57 | 14.75% | 253,884 |
| Jul 24, 2024 | 7.61 | 8.60 | 7.52 | 8.34 | 8.34 | 6.79% | 166,600 |
| Jul 23, 2024 | 8.13 | 8.13 | 7.69 | 7.81 | 7.81 | -1.39% | 45,097 |
| Jul 22, 2024 | 8.31 | 8.31 | 7.70 | 7.92 | 7.92 | -3.53% | 75,765 |
| Jul 19, 2024 | 7.70 | 8.42 | 7.70 | 8.21 | 8.21 | 4.99% | 67,641 |
| Jul 18, 2024 | 8.01 | 8.50 | 7.44 | 7.82 | 7.82 | -2.25% | 229,777 |
| Jul 17, 2024 | 7.81 | 8.48 | 7.58 | 8.00 | 8.00 | 1.39% | 90,345 |
| Jul 16, 2024 | 9.06 | 9.13 | 7.33 | 7.89 | 7.89 | -12.33% | 237,758 |
| Jul 15, 2024 | 8.61 | 9.56 | 7.91 | 9.00 | 9.00 | -1.64% | 476,425 |
| Jul 12, 2024 | 8.90 | 12.00 | 7.63 | 9.15 | 9.15 | 51.99% | 7,398,800 |
| Jul 11, 2024 | 6.70 | 7.36 | 5.74 | 6.02 | 6.02 | -9.20% | 88,467 |
| Jul 10, 2024 | 6.00 | 7.56 | 6.00 | 6.63 | 6.63 | 9.77% | 238,662 |
| Jul 9, 2024 | 5.00 | 6.10 | 4.71 | 6.04 | 6.04 | 18.90% | 103,747 |
| Jul 8, 2024 | 4.24 | 5.35 | 4.17 | 5.08 | 5.08 | 19.53% | 130,923 |
| Jul 5, 2024 | 3.44 | 4.35 | 3.42 | 4.25 | 4.25 | 22.48% | 203,794 |
| Jul 3, 2024 | 3.41 | 3.55 | 3.40 | 3.47 | 3.47 | 1.76% | 5,004 |
| Jul 2, 2024 | 3.48 | 3.56 | 3.41 | 3.41 | 3.41 | -0.55% | 3,886 |
| Jul 1, 2024 | 3.54 | 3.66 | 3.36 | 3.43 | 3.43 | -1.75% | 38,694 |
| Jun 28, 2024 | 3.32 | 3.61 | 3.30 | 3.49 | 3.49 | 3.87% | 14,160 |
| Jun 27, 2024 | 3.34 | 3.61 | 3.31 | 3.36 | 3.36 | 3.07% | 23,531 |
| Jun 26, 2024 | 3.29 | 3.71 | 3.26 | 3.26 | 3.26 | -5.78% | 38,014 |
| Jun 25, 2024 | 3.31 | 3.54 | 3.28 | 3.46 | 3.46 | 6.79% | 12,312 |
| Jun 24, 2024 | 3.32 | 3.58 | 3.22 | 3.24 | 3.24 | -5.26% | 137,274 |
| Jun 21, 2024 | 3.30 | 3.71 | 3.25 | 3.42 | 3.42 | 1.79% | 14,886 |
| Jun 20, 2024 | 3.45 | 3.45 | 3.14 | 3.36 | 3.36 | -0.88% | 36,261 |
| Jun 18, 2024 | 3.60 | 3.60 | 3.39 | 3.39 | 3.39 | -8.38% | 20,974 |
| Jun 17, 2024 | 3.65 | 3.87 | 3.51 | 3.70 | 3.70 | 0.82% | 35,175 |
| Jun 14, 2024 | 4.00 | 4.20 | 3.37 | 3.67 | 3.67 | -8.71% | 55,517 |
| Jun 13, 2024 | 4.24 | 4.31 | 3.95 | 4.02 | 4.02 | -3.83% | 36,507 |
| Jun 12, 2024 | 3.70 | 4.34 | 3.41 | 4.18 | 4.18 | 12.97% | 87,447 |