Nisun International Enter... (NISN)
NASDAQ: NISN
· Real-Time Price · USD
3.87
0.03 (0.78%)
At close: Aug 15, 2025, 11:04 AM
NISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.81 | 3.88 | 3.79 | 3.84 | 3.84 | -1.54% | 4,437 |
| 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 |
| Aug 7, 2025 | 4.00 | 4.05 | 3.96 | 4.05 | 4.05 | 1.25% | 23,700 |
| Aug 6, 2025 | 4.01 | 4.10 | 3.93 | 4.00 | 4.00 | -2.20% | 17,300 |
| Aug 5, 2025 | 4.01 | 4.10 | 3.90 | 4.09 | 4.09 | 2.25% | 93,855 |
| Aug 4, 2025 | 4.32 | 4.32 | 3.86 | 4.00 | 4.00 | 2.56% | 4,444 |
| Aug 1, 2025 | 3.85 | 4.03 | 3.85 | 3.90 | 3.90 | -5.34% | 5,294 |
| Jul 31, 2025 | 3.91 | 4.29 | 3.91 | 4.12 | 4.12 | -0.72% | 4,750 |
| Jul 30, 2025 | 4.09 | 4.18 | 3.85 | 4.15 | 4.15 | 1.72% | 38,415 |
| Jul 29, 2025 | 4.30 | 4.30 | 3.90 | 4.08 | 4.08 | -5.99% | 131,400 |
| Jul 28, 2025 | 4.29 | 4.49 | 4.25 | 4.34 | 4.34 | -0.69% | 22,733 |
| Jul 25, 2025 | 4.40 | 4.90 | 4.30 | 4.37 | 4.37 | -4.17% | 28,178 |
| Jul 24, 2025 | 4.75 | 4.75 | 4.20 | 4.56 | 4.56 | -0.87% | 43,100 |
| Jul 23, 2025 | 4.26 | 4.90 | 4.26 | 4.60 | 4.60 | 12.47% | 65,800 |
| Jul 22, 2025 | 4.16 | 4.16 | 4.06 | 4.09 | 4.09 | -1.68% | 11,424 |
| Jul 21, 2025 | 4.08 | 4.17 | 4.08 | 4.16 | 4.16 | 0.73% | 6,700 |
| Jul 18, 2025 | 4.12 | 4.33 | 4.01 | 4.13 | 4.13 | 0.00% | 25,400 |