Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nisun Int Ent Dev Grp Ltd
(NQ:
NISN
)
3.460
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
5.550
5.550
5.070
5.270
64,769
-0.02(-0.38%)
May 30, 2024
5.540
5.540
5.050
5.290
74,065
+0.05(+0.95%)
May 29, 2024
4.950
5.540
4.950
5.240
50,410
+0.19(+3.76%)
May 28, 2024
5.016
5.830
5.016
5.050
44,074
+0.09(+1.81%)
May 24, 2024
5.200
5.430
4.960
4.960
48,637
-0.26(-4.98%)
May 23, 2024
5.880
5.880
5.200
5.220
64,858
-0.77(-12.85%)
May 22, 2024
5.630
5.990
5.575
5.990
85,164
+0.37(+6.58%)
May 21, 2024
6.110
6.620
5.430
5.620
88,074
-0.38(-6.33%)
May 20, 2024
7.360
7.390
5.942
6.000
171,465
-1.40(-18.92%)
May 17, 2024
7.210
7.866
7.153
7.400
107,538
+0.20(+2.78%)
May 16, 2024
7.190
7.300
7.050
7.200
100,958
+0.12(+1.69%)
May 15, 2024
7.110
7.390
6.800
7.080
219,001
-0.01(-0.14%)
May 14, 2024
7.120
7.280
6.850
7.090
171,262
-0.12(-1.66%)
May 13, 2024
6.730
7.271
6.580
7.210
152,857
+0.61(+9.24%)
May 10, 2024
7.230
7.270
6.570
6.600
165,737
-0.63(-8.71%)
May 09, 2024
7.140
7.353
7.050
7.230
100,793
+0.10(+1.40%)
May 08, 2024
7.150
7.430
7.070
7.130
97,443
-0.17(-2.33%)
May 07, 2024
7.200
7.699
7.030
7.300
92,115
-0.25(-3.31%)
May 06, 2024
7.720
7.833
7.550
7.550
88,591
-0.17(-2.14%)
May 03, 2024
7.210
8.080
7.210
7.715
56,485
+0.62(+8.66%)
May 02, 2024
7.150
7.167
6.939
7.100
38,047
-0.03(-0.42%)
May 01, 2024
7.150
7.240
6.780
7.130
47,712
-0.05(-0.70%)
Apr 30, 2024
7.250
7.390
7.120
7.180
45,678
-0.19(-2.58%)
Apr 29, 2024
7.520
7.680
7.150
7.370
49,580
-0.15(-1.99%)
Apr 26, 2024
8.130
8.440
7.403
7.520
54,953
-0.84(-10.05%)
Apr 25, 2024
7.460
8.360
7.390
8.360
70,175
+0.75(+9.86%)
Apr 24, 2024
7.620
8.850
7.390
7.610
80,587
-0.36(-4.52%)
Apr 23, 2024
6.530
7.970
6.530
7.970
103,304
+1.54(+23.95%)
Apr 22, 2024
5.280
6.450
5.280
6.430
169,282
+1.10(+20.64%)
Apr 19, 2024
5.369
5.576
5.301
5.330
65,428
-0.09(-1.66%)
Apr 18, 2024
5.600
5.800
5.386
5.420
79,764
-0.13(-2.34%)
Apr 17, 2024
5.840
5.840
5.450
5.550
125,477
-0.22(-3.81%)
Apr 16, 2024
5.390
5.870
5.370
5.770
103,088
+0.23(+4.15%)
Apr 15, 2024
5.758
6.118
5.320
5.540
138,583
-0.19(-3.32%)
Apr 12, 2024
5.950
6.060
5.620
5.730
111,475
-0.26(-4.34%)
Apr 11, 2024
5.840
6.000
5.730
5.990
81,228
+0.19(+3.28%)
Apr 10, 2024
5.690
5.890
5.530
5.800
110,414
-0.04(-0.68%)
Apr 09, 2024
5.470
5.900
5.470
5.840
118,188
+0.37(+6.76%)
Apr 08, 2024
6.000
6.053
5.400
5.470
89,401
-0.50(-8.38%)
Apr 05, 2024
5.950
6.068
5.850
5.970
79,345
+0.12(+2.05%)
Apr 04, 2024
5.610
6.154
5.610
5.850
74,446
+0.19(+3.36%)
Apr 03, 2024
6.110
6.200
5.570
5.660
84,720
-0.39(-6.45%)
Apr 02, 2024
5.660
6.260
5.660
6.050
108,568
+0.32(+5.58%)
Apr 01, 2024
5.270
5.908
5.270
5.730
86,315
+0.46(+8.73%)
Mar 28, 2024
5.180
5.595
5.130
5.270
84,702
+0.17(+3.33%)
Mar 27, 2024
4.770
5.280
4.760
5.100
72,156
+0.29(+6.03%)
Mar 26, 2024
4.573
4.880
4.573
4.810
90,129
+0.17(+3.66%)
Mar 25, 2024
4.670
4.670
4.475
4.640
95,321
+0.03(+0.65%)
Mar 22, 2024
4.540
4.650
4.400
4.610
80,460
+0.13(+2.90%)
Mar 21, 2024
4.520
4.600
4.400
4.480
126,042
+0.00(+0.00%)
Mar 20, 2024
4.420
4.650
4.420
4.480
79,022
-0.01(-0.22%)
Mar 19, 2024
4.390
4.500
4.300
4.490
81,068
+0.11(+2.51%)
Mar 18, 2024
4.380
4.500
4.290
4.380
77,010
-0.05(-1.13%)
Mar 15, 2024
4.400
4.565
4.330
4.430
101,332
+0.06(+1.37%)
Mar 14, 2024
4.370
4.523
4.330
4.370
80,219
+0.03(+0.69%)
Mar 13, 2024
4.440
4.490
4.300
4.340
111,240
-0.03(-0.69%)
Mar 12, 2024
4.270
4.645
4.130
4.370
83,557
+0.08(+1.86%)
Mar 11, 2024
4.370
4.390
4.200
4.290
80,498
-0.16(-3.60%)
Mar 08, 2024
4.410
4.450
4.250
4.450
95,885
-0.02(-0.45%)
Mar 07, 2024
4.430
4.500
4.280
4.470
92,853
+0.10(+2.29%)
Mar 06, 2024
4.350
4.450
4.260
4.370
95,053
-0.01(-0.23%)
Mar 05, 2024
4.440
4.550
4.300
4.380
101,757
-0.14(-3.10%)
Mar 04, 2024
4.410
4.540
4.295
4.520
101,646
+0.12(+2.73%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.