-
5 DAY PERFORMANCE
+27.78% -
1 MONTH PERFORMANCE
-47.97% -
3 MONTH PERFORMANCE
+1.11% -
6 MONTH PERFORMANCE
+39.97% -
YEAR-TO-DATE PERFORMANCE
+149.50% -
1 YEAR PERFORMANCE
+335.81%
Nisun International Enterprise Development Group Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $9.70 | $9.98 (2.89%) | $10.53 | $9.70 | 21,469 | $39.44 M |
| 11/07/2024 | $10.50 | $9.60 (-8.57%) | $10.75 | $9.55 | 96,877 | $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 |
| 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 |