• SPX
  • $5,969.34
  • 0.35 %
  • $20.63
  • DJI
  • $44,296.51
  • 0.97 %
  • $426.16
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,262.08
  • 1.38 %
  • $112.81
  • IXIC
  • $19,003.65
  • 0.16 %
  • $31.23
Nisun International Enterprise Development Group Co., Ltd (NISN) Charts

Nisun International Enterprise Development Group Co., Ltd (NISN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$8.32

-$0.08

(-0.95%)

Day's range
$8.24
Day's range
$8.99
  • 5 DAY PERFORMANCE

    -5.78%
  • 1 MONTH PERFORMANCE

    -26.50%
  • 3 MONTH PERFORMANCE

    -26.37%
  • 6 MONTH PERFORMANCE

    +38.90%
  • YEAR-TO-DATE PERFORMANCE

    +108.00%
  • 1 YEAR PERFORMANCE

    +211.61%

Nisun International Enterprise Development Group Co., Ltd Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $8.37 $8.53   (1.91%) $8.99 $8.24 33,582 $33.71 M
11/21/2024 $8.48 $8.40   (-0.94%) $9.10 $8.40 115,353 $33.20 M
11/20/2024 $9.20 $8.60   (-6.52%) $9.20 $8.30 129,100 $33.99 M
11/19/2024 $9.14 $8.99   (-1.64%) $9.29 $8.62 53,600 $35.53 M
11/18/2024 $9.09 $8.86   (-2.53%) $9.59 $8.60 106,000 $35.02 M
11/15/2024 $8.07 $8.83   (9.42%) $9.30 $8.07 95,422 $34.90 M
11/14/2024 $8.70 $7.98   (-8.28%) $8.70 $7.57 92,801 $31.54 M
11/13/2024 $9.25 $8.62   (-6.81%) $9.70 $8.61 41,642 $34.07 M
11/12/2024 $9.92 $9.19   (-7.36%) $10.45 $9.00 64,053 $36.32 M
11/11/2024 $10.14 $10.36   (2.17%) $10.50 $9.65 70,700 $40.94 M
11/08/2024 $9.70 $10.01   (3.2%) $10.53 $9.70 34,600 $39.56 M
11/07/2024 $10.50 $9.60   (-8.57%) $10.75 $9.55 96,900 $37.94 M
11/06/2024 $10.62 $10.49   (-1.22%) $10.77 $9.77 98,390 $41.46 M
11/05/2024 $9.32 $10.65   (14.27%) $11.31 $9.32 277,600 $42.09 M
11/04/2024 $7.97 $9.07   (13.8%) $9.50 $7.97 283,000 $35.85 M
11/01/2024 $8.48 $7.81   (-7.9%) $8.90 $7.80 133,615 $30.87 M
10/31/2024 $9.45 $8.43   (-10.79%) $9.70 $8.39 95,459 $33.32 M
10/30/2024 $9.03 $9.57   (5.98%) $9.57 $9.03 71,832 $37.82 M
10/29/2024 $8.92 $9.48   (6.28%) $9.87 $8.92 53,000 $37.47 M
10/28/2024 $10.00 $9.29   (-7.1%) $10.50 $8.88 150,208 $36.72 M
10/25/2024 $10.08 $9.54   (-5.36%) $10.20 $8.24 235,800 $37.70 M
10/24/2024 $10.95 $9.07   (-17.17%) $11.16 $8.90 239,841 $35.85 M
10/23/2024 $11.35 $10.83   (-4.58%) $11.95 $10.75 70,028 $42.80 M
10/22/2024 $11.10 $11.32   (1.98%) $11.98 $11.00 133,713 $44.74 M
10/21/2024 $12.93 $11.20   (-13.38%) $13.16 $10.78 125,444 $44.26 M
10/18/2024 $14.20 $12.92   (-9.01%) $14.45 $12.35 99,518 $51.06 M
10/17/2024 $13.08 $13.53   (3.44%) $15.24 $12.95 146,460 $53.48 M
10/16/2024 $14.00 $13.12   (-6.29%) $14.19 $12.50 118,336 $51.86 M
10/15/2024 $14.00 $13.90   (-0.71%) $14.67 $13.45 96,600 $54.94 M
10/14/2024 $14.19 $13.87   (-2.26%) $14.80 $13.51 119,840 $54.83 M
10/11/2024 $12.99 $14.15   (8.93%) $14.79 $12.72 119,023 $55.93 M
10/10/2024 $14.39 $13.25   (-7.92%) $15.24 $12.30 210,370 $52.38 M
10/09/2024 $21.71 $14.23   (-34.45%) $21.98 $11.39 1.09 M $56.25 M
10/08/2024 $21.37 $19.18   (-10.25%) $21.37 $18.15 191,109 $75.82 M
10/07/2024 $20.36 $21.14   (3.83%) $22.55 $19.89 164,237 $83.56 M
10/04/2024 $17.39 $20.00   (15.01%) $21.21 $17.39 128,836 $79.06 M
10/03/2024 $18.09 $17.08   (-5.58%) $18.09 $16.40 55,310 $67.51 M
10/02/2024 $16.39 $18.13   (10.62%) $18.63 $16.39 110,252 $71.67 M
10/01/2024 $15.80 $16.21   (2.59%) $17.20 $14.10 78,306 $64.08 M
09/30/2024 $16.86 $16.00   (-5.1%) $17.99 $15.68 62,859 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.