Nisun International Enter... (NISN)
5.71
0.21 (3.82%)
At close: Jan 15, 2025, 11:54 AM
NISN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.34 | 5.75 | 5.26 | 5.52 | 0.14 | 2.60% | 49,176 |
| Jan 13, 2025 | 5.77 | 5.80 | 5.16 | 5.38 | -0.27 | -4.78% | 78,400 |
| Jan 10, 2025 | 5.66 | 5.86 | 5.50 | 5.65 | -0.19 | -3.25% | 98,400 |
| Jan 8, 2025 | 5.93 | 5.93 | 5.40 | 5.84 | -0.23 | -3.79% | 48,948 |
| Jan 7, 2025 | 6.23 | 6.64 | 5.90 | 6.07 | -0.14 | -2.25% | 62,652 |
| Jan 6, 2025 | 6.78 | 6.79 | 6.13 | 6.21 | -0.36 | -5.48% | 60,887 |
| Jan 3, 2025 | 6.89 | 6.89 | 6.21 | 6.57 | 0.06 | 0.92% | 53,157 |
| Jan 2, 2025 | 6.51 | 7.06 | 6.37 | 6.51 | -0.20 | -2.98% | 79,452 |
| Dec 31, 2024 | 7.44 | 7.66 | 6.50 | 6.71 | -0.44 | -6.15% | 125,100 |
| Dec 30, 2024 | 6.35 | 7.50 | 6.07 | 7.15 | 0.91 | 14.58% | 216,945 |
| Dec 27, 2024 | 6.79 | 6.79 | 5.81 | 6.24 | -0.07 | -1.11% | 121,379 |
| Dec 26, 2024 | 6.40 | 6.98 | 6.01 | 6.31 | -0.07 | -1.10% | 248,231 |
| Dec 24, 2024 | 5.40 | 6.70 | 5.40 | 6.38 | 1.05 | 19.70% | 209,300 |
| Dec 23, 2024 | 5.19 | 5.64 | 5.01 | 5.33 | 0.07 | 1.33% | 68,172 |
| Dec 20, 2024 | 5.16 | 5.41 | 5.12 | 5.26 | 0.01 | 0.19% | 69,941 |
| Dec 19, 2024 | 4.86 | 5.38 | 4.86 | 5.25 | 0.46 | 9.60% | 91,700 |
| Dec 18, 2024 | 5.34 | 5.52 | 4.78 | 4.79 | -0.38 | -7.35% | 92,600 |
| Dec 17, 2024 | 5.43 | 5.67 | 5.14 | 5.17 | -0.27 | -4.96% | 131,900 |
| Dec 16, 2024 | 5.65 | 6.11 | 5.42 | 5.44 | -0.21 | -3.72% | 92,600 |
| Dec 13, 2024 | 5.72 | 5.83 | 5.40 | 5.65 | -0.22 | -3.75% | 93,900 |
| Dec 12, 2024 | 6.10 | 6.30 | 5.58 | 5.87 | -0.21 | -3.45% | 172,753 |
| Dec 11, 2024 | 6.00 | 6.41 | 5.70 | 6.08 | -0.05 | -0.82% | 139,817 |
| Dec 10, 2024 | 6.12 | 6.38 | 5.86 | 6.13 | -0.12 | -1.92% | 50,201 |
| Dec 9, 2024 | 6.16 | 6.71 | 6.00 | 6.25 | 0.16 | 2.63% | 136,019 |
| Dec 6, 2024 | 6.24 | 6.24 | 5.70 | 6.09 | 0.16 | 2.70% | 73,600 |
| Dec 5, 2024 | 6.09 | 6.25 | 5.53 | 5.93 | -0.22 | -3.58% | 242,498 |
| Dec 4, 2024 | 6.53 | 6.67 | 5.96 | 6.15 | -0.51 | -7.66% | 237,830 |
| Dec 3, 2024 | 7.61 | 7.66 | 6.55 | 6.66 | -1.11 | -14.29% | 281,500 |
| Dec 2, 2024 | 8.70 | 9.00 | 7.57 | 7.77 | -0.60 | -7.17% | 258,234 |
| Nov 29, 2024 | 8.80 | 8.85 | 8.02 | 8.37 | -0.20 | -2.33% | 60,700 |
| Nov 27, 2024 | 8.65 | 9.16 | 8.26 | 8.57 | -0.19 | -2.17% | 145,600 |
| Nov 26, 2024 | 8.25 | 8.80 | 7.95 | 8.76 | 0.54 | 6.57% | 80,146 |
| Nov 25, 2024 | 8.60 | 9.10 | 7.90 | 8.22 | -0.31 | -3.63% | 107,418 |
| Nov 22, 2024 | 8.37 | 8.99 | 8.24 | 8.53 | 0.13 | 1.55% | 33,600 |
| Nov 21, 2024 | 8.48 | 9.10 | 8.40 | 8.40 | -0.20 | -2.33% | 115,353 |
| Nov 20, 2024 | 9.20 | 9.20 | 8.30 | 8.60 | -0.39 | -4.34% | 129,100 |
| Nov 19, 2024 | 9.14 | 9.29 | 8.62 | 8.99 | 0.13 | 1.47% | 53,600 |
| Nov 18, 2024 | 9.09 | 9.59 | 8.60 | 8.86 | 0.03 | 0.34% | 106,000 |
| Nov 15, 2024 | 8.07 | 9.30 | 8.07 | 8.83 | 0.85 | 10.65% | 95,422 |
| Nov 14, 2024 | 8.70 | 8.70 | 7.57 | 7.98 | -0.64 | -7.42% | 92,801 |
| Nov 13, 2024 | 9.25 | 9.70 | 8.61 | 8.62 | -0.57 | -6.20% | 41,642 |
| Nov 12, 2024 | 9.92 | 10.45 | 9.00 | 9.19 | -1.17 | -11.29% | 64,053 |
| Nov 11, 2024 | 10.14 | 10.50 | 9.65 | 10.36 | 0.35 | 3.50% | 70,700 |
| Nov 8, 2024 | 9.70 | 10.53 | 9.70 | 10.01 | 0.41 | 4.27% | 34,600 |
| Nov 7, 2024 | 10.50 | 10.75 | 9.55 | 9.60 | -0.89 | -8.48% | 96,900 |
| Nov 6, 2024 | 10.62 | 10.77 | 9.77 | 10.49 | -0.16 | -1.50% | 98,390 |
| Nov 5, 2024 | 9.32 | 11.31 | 9.32 | 10.65 | 1.58 | 17.42% | 277,600 |
| Nov 4, 2024 | 7.97 | 9.50 | 7.97 | 9.07 | 1.26 | 16.13% | 283,000 |
| Nov 1, 2024 | 8.48 | 8.90 | 7.80 | 7.81 | -0.62 | -7.35% | 133,615 |
| Oct 31, 2024 | 9.45 | 9.70 | 8.39 | 8.43 | -1.14 | -11.91% | 95,459 |