Nisun International Enterprise Development Group Co., Ltd (NISN)
NASDAQ: NISN · Real-Time Price · USD
3.850
-0.269 (-6.53%)
At close: Aug 1, 2025, 4:00 PM
3.900
+0.050 (1.30%)
After-hours: Aug 1, 2025, 4:00 PM EDT
NISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.85 | 4.03 | 3.85 | 3.90 | 3.90 | -5.32% | 5,194 |
| Jul 31, 2025 | 3.91 | 4.29 | 3.91 | 4.12 | 4.12 | -0.75% | 4,075 |
| Jul 30, 2025 | 4.09 | 4.18 | 3.85 | 4.15 | 4.15 | 1.72% | 38,415 |
| Jul 29, 2025 | 4.30 | 4.30 | 3.90 | 4.08 | 4.08 | -5.99% | 131,387 |
| Jul 28, 2025 | 4.29 | 4.49 | 4.25 | 4.34 | 4.34 | -0.69% | 22,733 |
| Jul 25, 2025 | 4.40 | 4.90 | 4.30 | 4.37 | 4.37 | -4.17% | 27,892 |
| Jul 24, 2025 | 4.75 | 4.75 | 4.20 | 4.56 | 4.56 | -0.87% | 43,081 |
| Jul 23, 2025 | 4.27 | 4.90 | 4.27 | 4.60 | 4.60 | 12.47% | 65,789 |
| Jul 22, 2025 | 4.16 | 4.16 | 4.06 | 4.09 | 4.09 | -1.68% | 11,424 |
| Jul 21, 2025 | 4.08 | 4.17 | 4.08 | 4.16 | 4.16 | 0.73% | 6,693 |
| Jul 18, 2025 | 4.12 | 4.33 | 4.01 | 4.13 | 4.13 | - | 25,354 |
| Jul 17, 2025 | 3.85 | 4.13 | 3.85 | 4.13 | 4.13 | 10.13% | 43,685 |
| Jul 16, 2025 | 3.71 | 3.80 | 3.60 | 3.75 | 3.75 | 2.18% | 35,413 |
| Jul 15, 2025 | 3.86 | 3.89 | 3.52 | 3.67 | 3.67 | -1.61% | 26,199 |
| Jul 14, 2025 | 3.52 | 4.00 | 3.52 | 3.73 | 3.73 | -4.36% | 14,857 |
| Jul 11, 2025 | 4.09 | 4.11 | 3.85 | 3.90 | 3.90 | -2.30% | 28,135 |
| Jul 10, 2025 | 4.20 | 4.20 | 3.77 | 3.99 | 3.99 | -5.63% | 14,856 |
| Jul 9, 2025 | 4.15 | 4.27 | 4.13 | 4.23 | 4.23 | 3.42% | 15,939 |
| Jul 8, 2025 | 3.91 | 4.15 | 3.65 | 4.09 | 4.09 | 4.34% | 34,119 |
| Jul 7, 2025 | 3.97 | 3.97 | 3.85 | 3.92 | 3.92 | -1.26% | 31,954 |
| Jul 3, 2025 | 4.00 | 4.38 | 3.75 | 3.97 | 3.97 | -1.73% | 129,406 |
| Jul 2, 2025 | 3.81 | 4.04 | 3.77 | 4.04 | 4.04 | 3.59% | 28,896 |
| Jul 1, 2025 | 3.60 | 3.93 | 3.46 | 3.90 | 3.90 | 5.69% | 14,577 |
| Jun 30, 2025 | 3.86 | 3.86 | 3.66 | 3.69 | 3.69 | -4.16% | 8,186 |
| Jun 27, 2025 | 3.80 | 3.96 | 3.70 | 3.85 | 3.85 | - | 6,202 |
| Jun 26, 2025 | 3.75 | 4.08 | 3.50 | 3.85 | 3.85 | 3.49% | 51,293 |
| Jun 25, 2025 | 3.95 | 3.97 | 3.72 | 3.72 | 3.72 | -7.46% | 15,145 |
| Jun 24, 2025 | 3.54 | 4.09 | 3.54 | 4.02 | 4.02 | 12.29% | 89,203 |
| Jun 23, 2025 | 3.35 | 3.59 | 3.22 | 3.58 | 3.58 | 6.42% | 44,883 |
| Jun 20, 2025 | 3.54 | 3.56 | 3.30 | 3.36 | 3.36 | -5.77% | 45,885 |
| Jun 18, 2025 | 3.53 | 3.68 | 3.43 | 3.57 | 3.57 | 0.85% | 23,216 |
| Jun 17, 2025 | 3.71 | 3.75 | 3.41 | 3.54 | 3.54 | -4.45% | 38,728 |
| Jun 16, 2025 | 3.65 | 3.97 | 3.40 | 3.71 | 3.71 | 2.77% | 84,418 |
| Jun 13, 2025 | 3.70 | 3.92 | 3.42 | 3.61 | 3.61 | -3.48% | 57,532 |
| Jun 12, 2025 | 4.06 | 4.07 | 3.57 | 3.74 | 3.74 | -8.90% | 139,900 |
| Jun 11, 2025 | 4.48 | 4.48 | 4.01 | 4.10 | 4.10 | -8.28% | 127,342 |
| Jun 10, 2025 | 4.27 | 4.47 | 4.12 | 4.47 | 4.47 | 4.44% | 58,179 |
| Jun 9, 2025 | 4.61 | 4.87 | 4.08 | 4.28 | 4.28 | -2.51% | 206,492 |
| Jun 6, 2025 | 4.34 | 4.69 | 4.33 | 4.39 | 4.39 | 2.57% | 53,564 |
| Jun 5, 2025 | 4.44 | 4.44 | 4.20 | 4.28 | 4.28 | -1.83% | 18,700 |
| Jun 4, 2025 | 4.20 | 4.44 | 4.10 | 4.36 | 4.36 | 3.32% | 31,650 |
| Jun 3, 2025 | 4.05 | 4.41 | 4.01 | 4.22 | 4.22 | 6.57% | 20,892 |
| Jun 2, 2025 | 4.39 | 4.39 | 3.96 | 3.96 | 3.96 | -8.33% | 68,037 |
| May 30, 2025 | 4.31 | 4.51 | 4.15 | 4.32 | 4.32 | -3.36% | 37,472 |
| May 29, 2025 | 4.73 | 4.73 | 4.25 | 4.47 | 4.47 | -1.97% | 68,005 |
| May 28, 2025 | 4.75 | 4.77 | 4.55 | 4.56 | 4.56 | -5.79% | 10,411 |
| May 27, 2025 | 4.51 | 4.84 | 4.38 | 4.84 | 4.84 | 6.49% | 16,646 |
| May 23, 2025 | 4.53 | 4.73 | 4.40 | 4.55 | 4.55 | -1.26% | 24,141 |
| May 22, 2025 | 4.42 | 4.62 | 4.42 | 4.60 | 4.60 | 5.82% | 23,031 |
| May 21, 2025 | 4.95 | 5.33 | 4.35 | 4.35 | 4.35 | -14.37% | 185,596 |