ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

NISN NiSun International Enterprise Development Group Company Ltd

5.27
0.17 (3.33%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
NiSun International Enterprise Development Group Company Ltd NISN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.17 3.33% 5.27 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.18 5.13 5.595 5.27 5.10
more quote information »

NISN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.525.5954.404.7092,8220.7516.59%
1 Month4.505.5954.134.4895,0280.7717.11%
3 Months3.885.5953.6144.51103,4741.3935.82%
6 Months2.705.5952.163.8486,3402.5795.19%
1 Year4.906.4632.164.3072,5740.377.55%
3 Years160.20182.602.1622.12205,244-154.93-96.71%
5 Years139.00249.402.1627.96190,008-133.73-96.21%

NISN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 5.27 0.17 3.33% 5.18 5.595 5.13 84,702
Mar 27 2024 5.10 0.29 6.03% 4.77 5.28 4.76 72,156
Mar 26 2024 4.81 0.17 3.66% 4.5729 4.88 4.5729 90,129
Mar 25 2024 4.64 0.03 0.65% 4.67 4.67 4.4747 95,321
Mar 22 2024 4.61 0.13 2.90% 4.54 4.65 4.4001 80,460
Mar 21 2024 4.48 0.00 0.00% 4.52 4.60 4.40 126,042
Mar 20 2024 4.48 -0.01 -0.22% 4.49 4.65 4.42 79,022
Mar 19 2024 4.49 0.11 2.51% 4.36 4.50 4.30 81,068
Mar 18 2024 4.38 -0.05 -1.13% 4.43 4.4999 4.29 77,010
Mar 15 2024 4.43 0.06 1.37% 4.40 4.565 4.33 101,330
Mar 14 2024 4.37 0.03 0.69% 4.39 4.5227 4.33 80,219
Mar 13 2024 4.34 -0.03 -0.69% 4.44 4.49 4.30 111,240
Mar 12 2024 4.37 0.08 1.86% 4.27 4.645 4.13 83,557
Mar 11 2024 4.29 -0.16 -3.60% 4.37 4.39 4.20 80,498
Mar 08 2024 4.45 -0.02 -0.45% 4.44 4.45 4.25 95,885
Mar 07 2024 4.47 0.10 2.29% 4.43 4.50 4.28 92,853
Mar 06 2024 4.37 -0.01 -0.23% 4.35 4.45 4.26 95,053
Mar 05 2024 4.38 -0.14 -3.10% 4.53 4.55 4.30 101,757
Mar 04 2024 4.52 0.12 2.73% 4.43 4.54 4.295 101,646
Mar 01 2024 4.40 0.03 0.69% 4.36 4.54 4.22 107,117
Feb 29 2024 4.37 -0.05 -1.13% 4.50 4.52 4.18 148,203
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock