-
5 DAY PERFORMANCE
-9.39% -
1 MONTH PERFORMANCE
+73.28% -
3 MONTH PERFORMANCE
+378.43% -
6 MONTH PERFORMANCE
+186.39% -
YEAR-TO-DATE PERFORMANCE
+310.25% -
1 YEAR PERFORMANCE
+586.61%
Nisun International Enterprise Development Group Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $16.86 | $16.00 (-5.1%) | $17.99 | $15.68 | 62,582 | $63.25 M |
| 09/27/2024 | $18.42 | $17.01 (-7.65%) | $19.00 | $16.51 | 87,284 | $67.24 M |
| 09/26/2024 | $16.36 | $18.11 (10.7%) | $19.56 | $16.26 | 155,207 | $71.59 M |
| 09/25/2024 | $16.72 | $16.60 (-0.72%) | $16.74 | $15.15 | 144,990 | $65.62 M |
| 09/24/2024 | $14.89 | $16.65 (11.82%) | $16.90 | $14.85 | 145,411 | $65.82 M |
| 09/23/2024 | $13.90 | $14.85 (6.83%) | $14.90 | $13.45 | 40,101 | $58.70 M |
| 09/20/2024 | $14.75 | $13.75 (-6.78%) | $14.94 | $12.61 | 106,220 | $54.35 M |
| 09/19/2024 | $14.41 | $14.41 (0%) | $15.19 | $14.10 | 63,699 | $56.96 M |
| 09/18/2024 | $13.76 | $14.19 (3.12%) | $14.90 | $13.67 | 68,004 | $56.09 M |
| 09/17/2024 | $13.00 | $13.91 (7%) | $14.47 | $12.64 | 78,500 | $54.98 M |
| 09/16/2024 | $13.39 | $12.96 (-3.21%) | $13.55 | $12.70 | 27,006 | $51.23 M |
| 09/13/2024 | $13.26 | $13.39 (0.98%) | $13.39 | $13.06 | 26,600 | $52.93 M |
| 09/12/2024 | $12.89 | $13.02 (1.01%) | $13.89 | $12.41 | 68,600 | $51.47 M |
| 09/11/2024 | $12.35 | $12.75 (3.24%) | $12.75 | $11.65 | 23,416 | $50.40 M |
| 09/10/2024 | $12.38 | $12.36 (-0.16%) | $12.86 | $11.38 | 65,828 | $48.86 M |
| 09/09/2024 | $10.94 | $12.20 (11.52%) | $12.45 | $10.56 | 79,136 | $48.22 M |
| 09/06/2024 | $11.36 | $10.70 (-5.81%) | $11.59 | $10.60 | 24,600 | $42.30 M |
| 09/05/2024 | $11.92 | $11.36 (-4.7%) | $12.12 | $11.00 | 18,201 | $44.90 M |
| 09/04/2024 | $11.00 | $11.91 (8.27%) | $12.17 | $10.55 | 43,005 | $47.08 M |
| 09/03/2024 | $9.45 | $11.19 (18.41%) | $11.43 | $9.45 | 91,802 | $44.23 M |
| 08/30/2024 | $10.48 | $9.47 (-9.64%) | $10.65 | $9.25 | 171,612 | $37.43 M |
| 08/29/2024 | $9.90 | $10.24 (3.43%) | $10.99 | $9.78 | 50,400 | $40.48 M |
| 08/28/2024 | $9.67 | $9.82 (1.55%) | $10.14 | $9.00 | 52,407 | $38.82 M |
| 08/27/2024 | $10.21 | $9.60 (-5.97%) | $10.65 | $9.08 | 57,253 | $37.95 M |
| 08/26/2024 | $10.65 | $10.12 (-4.98%) | $11.29 | $10.10 | 37,000 | $40.00 M |
| 08/23/2024 | $11.40 | $10.59 (-7.11%) | $12.35 | $10.34 | 80,500 | $41.86 M |
| 08/22/2024 | $11.80 | $11.30 (-4.24%) | $12.46 | $11.13 | 58,300 | $44.67 M |
| 08/21/2024 | $11.85 | $11.76 (-0.76%) | $12.60 | $11.62 | 95,200 | $46.49 M |
| 08/20/2024 | $10.36 | $11.85 (14.38%) | $12.38 | $9.90 | 96,928 | $46.84 M |
| 08/19/2024 | $9.89 | $10.75 (8.7%) | $10.90 | $9.60 | 191,600 | $42.49 M |
| 08/16/2024 | $10.18 | $9.74 (-4.32%) | $10.53 | $9.50 | 34,728 | $38.50 M |
| 08/15/2024 | $10.69 | $10.20 (-4.58%) | $11.50 | $10.20 | 98,600 | $40.32 M |
| 08/14/2024 | $9.48 | $10.43 (10.02%) | $10.75 | $9.17 | 94,322 | $41.23 M |
| 08/13/2024 | $10.50 | $9.36 (-10.86%) | $10.84 | $9.31 | 99,800 | $37.00 M |
| 08/12/2024 | $10.70 | $10.12 (-5.42%) | $11.45 | $9.75 | 68,400 | $40.00 M |
| 08/09/2024 | $9.83 | $10.25 (4.27%) | $10.39 | $9.50 | 113,850 | $40.52 M |
| 08/08/2024 | $8.59 | $9.87 (14.9%) | $9.93 | $8.50 | 218,313 | $39.01 M |
| 08/07/2024 | $9.01 | $8.11 (-9.99%) | $9.20 | $8.08 | 100,900 | $32.06 M |
| 08/06/2024 | $8.37 | $8.84 (5.62%) | $9.71 | $8.25 | 120,300 | $34.94 M |
| 08/05/2024 | $10.71 | $8.31 (-22.41%) | $11.20 | $7.31 | 428,842 | $32.85 M |
| 08/02/2024 | $10.92 | $11.51 (5.4%) | $12.27 | $10.68 | 46,228 | $45.50 M |
| 08/01/2024 | $11.86 | $11.14 (-6.07%) | $12.14 | $11.03 | 49,116 | $44.03 M |
| 07/31/2024 | $11.76 | $12.00 (2.04%) | $12.98 | $11.20 | 92,236 | $47.43 M |
| 07/30/2024 | $12.61 | $11.51 (-8.72%) | $13.10 | $10.59 | 153,500 | $45.50 M |
| 07/29/2024 | $11.73 | $12.97 (10.57%) | $15.72 | $11.35 | 588,458 | $51.27 M |
| 07/26/2024 | $9.45 | $11.64 (23.17%) | $11.98 | $9.22 | 230,300 | $46.01 M |
| 07/25/2024 | $8.16 | $9.57 (17.28%) | $9.85 | $8.16 | 253,884 | $37.83 M |
| 07/24/2024 | $7.61 | $8.34 (9.59%) | $8.60 | $7.52 | 166,600 | $32.97 M |
| 07/23/2024 | $8.13 | $7.81 (-3.94%) | $8.13 | $7.69 | 45,100 | $30.87 M |
| 07/22/2024 | $8.31 | $7.92 (-4.69%) | $8.31 | $7.70 | 75,765 | $31.31 M |
| 07/19/2024 | $7.70 | $8.21 (6.62%) | $8.42 | $7.70 | 67,641 | $32.45 M |
| 07/18/2024 | $8.01 | $7.82 (-2.37%) | $8.50 | $7.44 | 229,777 | $30.91 M |
| 07/17/2024 | $7.81 | $8.00 (2.43%) | $8.48 | $7.58 | 90,345 | $31.62 M |
| 07/16/2024 | $9.06 | $7.89 (-12.91%) | $9.13 | $7.33 | 237,758 | $31.19 M |
| 07/15/2024 | $8.61 | $9.00 (4.53%) | $9.56 | $7.91 | 476,425 | $35.58 M |
| 07/12/2024 | $8.90 | $9.15 (2.81%) | $12.00 | $7.63 | 7.40 M | $36.17 M |
| 07/11/2024 | $6.70 | $6.02 (-10.15%) | $7.36 | $5.74 | 88,467 | $23.80 M |
| 07/10/2024 | $6.00 | $6.63 (10.5%) | $7.56 | $6.00 | 238,662 | $26.21 M |
| 07/09/2024 | $5.00 | $6.04 (20.8%) | $6.10 | $4.71 | 103,747 | $23.88 M |
| 07/08/2024 | $4.24 | $5.08 (19.81%) | $5.35 | $4.17 | 130,923 | $20.08 M |
| 07/05/2024 | $3.44 | $4.25 (23.55%) | $4.35 | $3.42 | 203,794 | $16.80 M |
| 07/03/2024 | $3.41 | $3.47 (1.76%) | $3.55 | $3.40 | 5,004 | $13.72 M |
| 07/02/2024 | $3.48 | $3.41 (-2.01%) | $3.56 | $3.41 | 3,886 | $13.48 M |
| 07/01/2024 | $3.54 | $3.43 (-3.11%) | $3.66 | $3.36 | 38,694 | $13.56 M |