Nisun International Enter... (NISN)
NASDAQ: NISN
· Real-Time Price · USD
3.99
-0.05 (-1.24%)
At close: Oct 03, 2025, 3:59 PM
4.03
1.00%
After-hours: Oct 03, 2025, 04:00 PM EDT
NISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4.00 | 4.10 | 3.68 | 4.04 | 4.04 | 3.59% | 50,119 |
| Oct 1, 2025 | 3.91 | 4.00 | 3.89 | 3.90 | 3.90 | 0.00% | 6,500 |
| Sep 30, 2025 | 3.83 | 3.97 | 3.81 | 3.90 | 3.90 | 0.52% | 19,020 |
| Sep 29, 2025 | 3.95 | 4.07 | 3.80 | 3.88 | 3.88 | -2.76% | 12,300 |
| Sep 26, 2025 | 4.06 | 4.12 | 3.96 | 3.99 | 3.99 | -1.24% | 24,300 |
| Sep 25, 2025 | 4.06 | 4.23 | 3.96 | 4.04 | 4.04 | 0.00% | 31,700 |
| Sep 24, 2025 | 4.13 | 4.20 | 3.94 | 4.04 | 4.04 | -2.18% | 18,205 |
| Sep 23, 2025 | 4.22 | 4.34 | 4.02 | 4.13 | 4.13 | -2.59% | 24,900 |
| Sep 22, 2025 | 3.88 | 4.57 | 3.88 | 4.24 | 4.24 | 10.13% | 227,569 |
| Sep 19, 2025 | 3.50 | 3.89 | 3.50 | 3.85 | 3.85 | 10.00% | 40,907 |
| Sep 18, 2025 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | 0.29% | 12,533 |
| Sep 17, 2025 | 3.44 | 3.50 | 3.44 | 3.49 | 3.49 | 1.16% | 9,544 |
| Sep 16, 2025 | 3.41 | 3.47 | 3.32 | 3.45 | 3.45 | -0.58% | 11,313 |
| Sep 15, 2025 | 3.68 | 3.68 | 3.30 | 3.47 | 3.47 | -1.70% | 20,321 |
| Sep 12, 2025 | 3.56 | 3.65 | 3.53 | 3.53 | 3.53 | -2.75% | 13,308 |
| Sep 11, 2025 | 3.66 | 3.66 | 3.57 | 3.63 | 3.63 | 2.83% | 5,008 |
| Sep 10, 2025 | 3.54 | 3.75 | 3.50 | 3.53 | 3.53 | -0.28% | 17,900 |
| Sep 9, 2025 | 3.56 | 3.64 | 3.49 | 3.54 | 3.54 | -1.12% | 16,900 |
| Sep 8, 2025 | 3.72 | 3.75 | 3.55 | 3.58 | 3.58 | -0.56% | 16,625 |
| Sep 5, 2025 | 3.60 | 3.61 | 3.50 | 3.60 | 3.60 | 0.28% | 28,700 |
Page 1 of 111