Nisun International Enter... (NISN)
NASDAQ: NISN
· Real-Time Price · USD
3.63
0.04 (1.06%)
At close: Sep 05, 2025, 3:59 PM
3.56
-1.93%
After-hours: Sep 05, 2025, 04:00 PM EDT
NISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.60 | 3.61 | 3.50 | 3.60 | 3.60 | 0.28% | 28,687 |
| Sep 4, 2025 | 3.72 | 3.72 | 3.57 | 3.59 | 3.59 | -4.27% | 15,600 |
| Sep 3, 2025 | 3.81 | 3.83 | 3.70 | 3.75 | 3.75 | 0.54% | 9,102 |
| Sep 2, 2025 | 3.80 | 3.91 | 3.70 | 3.73 | 3.73 | -2.86% | 14,400 |
| Aug 29, 2025 | 3.86 | 3.86 | 3.78 | 3.84 | 3.84 | -0.78% | 1,446 |
| Aug 28, 2025 | 3.91 | 3.91 | 3.70 | 3.87 | 3.87 | -1.53% | 7,800 |
| Aug 27, 2025 | 3.74 | 3.96 | 3.66 | 3.93 | 3.93 | 3.42% | 26,438 |
| Aug 26, 2025 | 3.76 | 4.05 | 3.76 | 3.80 | 3.80 | 2.98% | 43,600 |
| Aug 25, 2025 | 3.83 | 3.83 | 3.69 | 3.69 | 3.69 | -2.38% | 3,016 |
| Aug 22, 2025 | 3.71 | 3.81 | 3.68 | 3.78 | 3.78 | 3.00% | 14,200 |
| Aug 21, 2025 | 3.62 | 3.79 | 3.62 | 3.67 | 3.67 | 1.38% | 4,931 |
| Aug 20, 2025 | 3.65 | 3.73 | 3.50 | 3.62 | 3.62 | -0.28% | 25,420 |
| Aug 19, 2025 | 3.80 | 3.81 | 3.61 | 3.63 | 3.63 | -4.47% | 35,551 |
| Aug 18, 2025 | 3.78 | 3.91 | 3.73 | 3.80 | 3.80 | 1.06% | 13,200 |
| Aug 15, 2025 | 3.84 | 3.87 | 3.70 | 3.76 | 3.76 | -2.08% | 6,700 |
| Aug 14, 2025 | 3.81 | 3.88 | 3.79 | 3.84 | 3.84 | -1.54% | 4,439 |
| Aug 13, 2025 | 3.97 | 3.98 | 3.85 | 3.90 | 3.90 | 0.52% | 23,528 |
| Aug 12, 2025 | 4.04 | 4.04 | 3.80 | 3.88 | 3.88 | -0.77% | 28,848 |
| Aug 11, 2025 | 3.89 | 4.04 | 3.88 | 3.91 | 3.91 | -3.22% | 8,900 |
| Aug 8, 2025 | 4.05 | 4.05 | 3.89 | 4.04 | 4.04 | -0.25% | 18,520 |