Nisun International Enterprise Development Group Co., Ltd (NISN)
NASDAQ: NISN · Real-Time Price · USD
5.26
+0.01 (0.19%)
Dec 20, 2024, 4:00 PM EST - Market closed
NISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.16 | 5.41 | 5.12 | 5.26 | 5.26 | 0.19% | 69,941 |
| Dec 19, 2024 | 4.86 | 5.38 | 4.86 | 5.25 | 5.25 | 9.60% | 91,656 |
| Dec 18, 2024 | 5.34 | 5.52 | 4.78 | 4.79 | 4.79 | -7.35% | 92,562 |
| Dec 17, 2024 | 5.43 | 5.67 | 5.14 | 5.17 | 5.17 | -4.96% | 131,898 |
| Dec 16, 2024 | 5.65 | 6.11 | 5.42 | 5.44 | 5.44 | -3.72% | 92,565 |
| Dec 13, 2024 | 5.72 | 5.83 | 5.40 | 5.65 | 5.65 | -3.75% | 93,895 |
| Dec 12, 2024 | 6.10 | 6.30 | 5.58 | 5.87 | 5.87 | -3.37% | 172,753 |
| Dec 11, 2024 | 6.00 | 6.41 | 5.70 | 6.08 | 6.08 | -0.90% | 139,817 |
| Dec 10, 2024 | 6.12 | 6.38 | 5.86 | 6.13 | 6.13 | -1.92% | 50,201 |
| Dec 9, 2024 | 6.16 | 6.71 | 6.00 | 6.25 | 6.25 | 2.63% | 136,019 |
| Dec 6, 2024 | 6.24 | 6.24 | 5.70 | 6.09 | 6.09 | 2.70% | 73,550 |
| Dec 5, 2024 | 6.09 | 6.25 | 5.53 | 5.93 | 5.93 | -3.58% | 242,498 |
| Dec 4, 2024 | 6.53 | 6.67 | 5.96 | 6.15 | 6.15 | -7.66% | 237,830 |
| Dec 3, 2024 | 7.61 | 7.66 | 6.55 | 6.66 | 6.66 | -14.29% | 281,489 |
| Dec 2, 2024 | 8.70 | 9.00 | 7.57 | 7.77 | 7.77 | -7.17% | 258,234 |
| Nov 29, 2024 | 8.80 | 8.85 | 8.02 | 8.37 | 8.37 | -2.33% | 60,663 |
| Nov 27, 2024 | 8.65 | 9.16 | 8.26 | 8.57 | 8.57 | -2.17% | 145,564 |
| Nov 26, 2024 | 8.25 | 8.80 | 7.95 | 8.76 | 8.76 | 6.57% | 80,146 |
| Nov 25, 2024 | 8.60 | 9.10 | 7.90 | 8.22 | 8.22 | -3.63% | 107,418 |
| Nov 22, 2024 | 8.37 | 8.99 | 8.24 | 8.53 | 8.53 | 1.55% | 33,583 |
| Nov 21, 2024 | 8.48 | 9.10 | 8.40 | 8.40 | 8.40 | -2.33% | 115,353 |
| Nov 20, 2024 | 9.20 | 9.20 | 8.30 | 8.60 | 8.60 | -4.34% | 129,085 |
| Nov 19, 2024 | 9.14 | 9.29 | 8.62 | 8.99 | 8.99 | 1.47% | 53,568 |
| Nov 18, 2024 | 9.09 | 9.59 | 8.60 | 8.86 | 8.86 | 0.34% | 105,994 |
| Nov 15, 2024 | 8.07 | 9.30 | 8.07 | 8.83 | 8.83 | 10.65% | 95,422 |
| Nov 14, 2024 | 8.70 | 8.70 | 7.57 | 7.98 | 7.98 | -7.42% | 92,801 |
| Nov 13, 2024 | 9.25 | 9.70 | 8.61 | 8.62 | 8.62 | -6.20% | 41,642 |
| Nov 12, 2024 | 9.92 | 10.45 | 9.00 | 9.19 | 9.19 | -11.29% | 64,053 |
| Nov 11, 2024 | 10.14 | 10.50 | 9.65 | 10.36 | 10.36 | 3.50% | 70,674 |
| Nov 8, 2024 | 9.70 | 10.53 | 9.70 | 10.01 | 10.01 | 4.27% | 34,559 |
| Nov 7, 2024 | 10.50 | 10.75 | 9.55 | 9.60 | 9.60 | -8.48% | 96,877 |
| Nov 6, 2024 | 10.62 | 10.77 | 9.77 | 10.49 | 10.49 | -1.50% | 98,390 |
| Nov 5, 2024 | 9.32 | 11.31 | 9.32 | 10.65 | 10.65 | 17.42% | 277,558 |
| Nov 4, 2024 | 7.97 | 9.50 | 7.97 | 9.07 | 9.07 | 16.13% | 282,979 |
| 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 |