Nisun International Enterprise Development Group Co., Ltd (NISN)
NASDAQ: NISN · Real-Time Price · USD
3.500
-0.235 (-6.29%)
At close: Jun 13, 2025, 4:00 PM
3.630
+0.130 (3.71%)
After-hours: Jun 13, 2025, 4:00 PM EDT
NISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 4.73 | 5.24 | 4.57 | 5.08 | 5.08 | 12.89% | 167,585 |
| May 19, 2025 | 4.31 | 4.66 | 4.31 | 4.50 | 4.50 | -1.53% | 12,119 |
| May 16, 2025 | 4.19 | 4.75 | 4.10 | 4.57 | 4.57 | 9.33% | 45,460 |
| May 15, 2025 | 4.81 | 4.85 | 3.88 | 4.18 | 4.18 | -14.69% | 189,514 |
| May 14, 2025 | 5.11 | 5.16 | 4.74 | 4.90 | 4.90 | -2.00% | 50,559 |
| May 13, 2025 | 5.83 | 5.93 | 4.90 | 5.00 | 5.00 | -14.09% | 157,767 |
| May 12, 2025 | 5.47 | 5.95 | 5.31 | 5.82 | 5.82 | 12.36% | 33,175 |
| May 9, 2025 | 5.07 | 5.38 | 4.96 | 5.18 | 5.18 | 2.57% | 20,022 |
| May 8, 2025 | 4.91 | 5.18 | 4.87 | 5.05 | 5.05 | 0.60% | 17,178 |
| May 7, 2025 | 4.92 | 5.05 | 4.80 | 5.02 | 5.02 | 1.01% | 14,843 |
| May 6, 2025 | 4.92 | 5.16 | 4.72 | 4.97 | 4.97 | -2.55% | 34,346 |
| May 5, 2025 | 5.23 | 5.60 | 4.55 | 5.10 | 5.10 | -2.86% | 109,193 |
| May 2, 2025 | 5.10 | 5.50 | 5.02 | 5.25 | 5.25 | 3.14% | 61,097 |
| May 1, 2025 | 5.06 | 5.24 | 4.82 | 5.09 | 5.09 | 1.39% | 116,481 |
| Apr 30, 2025 | 5.39 | 5.53 | 4.95 | 5.02 | 5.02 | -6.86% | 262,633 |
| Apr 29, 2025 | 5.72 | 5.84 | 5.33 | 5.39 | 5.39 | -2.09% | 218,056 |
| Apr 28, 2025 | 5.60 | 5.79 | 5.28 | 5.51 | 5.51 | -1.52% | 28,065 |
| Apr 25, 2025 | 5.87 | 5.87 | 5.59 | 5.59 | 5.59 | -3.70% | 24,614 |
| Apr 24, 2025 | 5.76 | 6.17 | 5.68 | 5.81 | 5.81 | -5.30% | 42,641 |
| Apr 23, 2025 | 5.77 | 6.45 | 5.73 | 6.13 | 6.13 | 8.30% | 37,342 |
| Apr 22, 2025 | 5.50 | 5.80 | 5.28 | 5.66 | 5.66 | 4.62% | 23,805 |
| Apr 21, 2025 | 5.53 | 5.60 | 5.23 | 5.41 | 5.41 | -2.52% | 11,712 |
| Apr 17, 2025 | 5.64 | 5.64 | 5.35 | 5.55 | 5.55 | 2.78% | 16,783 |
| Apr 16, 2025 | 5.49 | 5.70 | 5.23 | 5.40 | 5.40 | 0.93% | 17,136 |
| Apr 15, 2025 | 5.24 | 5.49 | 5.24 | 5.35 | 5.35 | -4.80% | 13,898 |
| Apr 14, 2025 | 5.58 | 5.91 | 5.41 | 5.62 | 5.62 | 4.07% | 69,721 |
| Apr 11, 2025 | 5.62 | 5.62 | 5.30 | 5.40 | 5.40 | -2.00% | 15,212 |
| Apr 10, 2025 | 6.09 | 6.09 | 5.16 | 5.51 | 5.51 | -2.30% | 9,932 |
| Apr 9, 2025 | 5.19 | 5.90 | 5.02 | 5.64 | 5.64 | 7.02% | 35,519 |
| Apr 8, 2025 | 5.66 | 5.68 | 5.24 | 5.27 | 5.27 | -6.89% | 17,176 |
| Apr 7, 2025 | 5.80 | 5.98 | 5.20 | 5.66 | 5.66 | -5.51% | 43,318 |
| Apr 4, 2025 | 6.35 | 6.35 | 5.70 | 5.99 | 5.99 | -6.70% | 70,523 |
| Apr 3, 2025 | 6.23 | 6.81 | 6.07 | 6.42 | 6.42 | -7.09% | 17,720 |