Dark

NISN
NiSun International Enterprise Development Group Co., Ltd. Class A Common Shares
stock NASDAQ

Market Open

Feb 5, 2026

0.9900USD0.000%(0.0000)45,315

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Feb 4, 2026 8:41:30 AM EST

1.00USD+1.010%(+0.01)922

After-hours

Feb 3, 2026 4:32:30 PM EST

1.04USD-4.587%(-0.05)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-05	1.0000	1.000000	0.950000	0.9900	-1.000%	45,678	0.000%
2026-02-04	1.0300	1.083000	0.950000	1.0000	-0.990%	66,882	-1.000%
2026-02-03	0.9800	1.490000	0.910000	1.0100	+5.208%	1,061,864	-1.980%
2026-02-02	0.9684	0.970000	0.910000	0.9600	-2.538%	30,126	+3.125%
2026-01-30	1.0300	1.120000	0.910000	0.9850	-5.288%	64,351	+0.508%
2026-01-29	1.0500	1.057000	1.030000	1.0400	0.000%	100,748	-4.808%
2026-01-28	1.0400	1.070000	1.030000	1.0400	-2.804%	7,583	-4.808%
2026-01-27	1.0700	1.100000	1.030000	1.0700	-2.727%	19,368	-7.477%
2026-01-26	1.1200	1.140000	1.050000	1.1000	-2.205%	4,914	-10.000%
2026-01-23	1.1000	1.165000	1.100000	1.1248	+0.599%	1,706	-11.984%
2026-01-22	1.1181	1.118100	1.118100	1.1181	+1.645%	554	-11.457%
2026-01-21	1.0600	1.129300	1.050000	1.1000	+2.804%	14,151	-10.000%
2026-01-20	1.1400	1.200000	1.070000	1.0700	-7.759%	16,236	-7.477%
2026-01-16	1.2400	1.240000	1.110000	1.1600	-2.929%	29,088	-14.655%
2026-01-15	1.0500	1.230000	1.050000	1.1950	+3.017%	21,236	-17.155%
2026-01-14	1.0315	1.200000	1.031500	1.1600	+4.505%	4,737	-14.655%
2026-01-13	1.1923	1.250000	1.110000	1.1100	-5.128%	13,273	-10.811%
2026-01-12	1.2000	1.200000	1.100000	1.1700	+0.094%	20,414	-15.385%
2026-01-09	1.0500	1.383100	1.050000	1.1689	+10.274%	171,445	-15.305%
2026-01-08	1.0100	1.131600	1.000000	1.0600	+6.000%	24,882	-6.604%
2026-01-07	0.9672	1.078300	0.950000	1.0000	+5.263%	53,152	-1.000%
2026-01-06	0.9818	1.010000	0.947599	0.9500	-3.061%	33,500	+4.211%
2026-01-05	1.0000	1.060000	0.959800	0.9800	-2.970%	35,029	+1.020%
2026-01-02	1.0500	1.060000	1.000000	1.0100	-5.607%	28,414	-1.980%
2025-12-31	1.0200	1.091100	1.000000	1.0700	+1.905%	52,721	-7.477%
2025-12-30	1.1900	1.190000	0.960000	1.0500	-11.017%	195,290	-5.714%
2025-12-29	1.3200	1.320000	1.150000	1.1800	-12.593%	84,589	-16.102%
2025-12-26	1.3600	1.370000	1.260000	1.3500	-2.174%	37,408	-26.667%
2025-12-24	1.4100	1.410000	1.310000	1.3800	-1.779%	20,755	-28.261%
2025-12-23	1.4400	1.440000	1.300000	1.4050	-1.748%	69,951	-29.537%
2025-12-22	1.6800	1.680000	1.390000	1.4300	-18.750%	299,928	-30.769%
2025-12-19	3.0700	3.090000	1.690000	1.7600	-46.988%	412,425	-43.750%
2025-12-18	3.1500	3.400000	3.150000	3.3200	+3.106%	11,991	-70.181%
2025-12-17	3.2300	3.290000	3.150000	3.2200	+1.258%	8,883	-69.255%
2025-12-16	3.0900	3.400000	3.090000	3.1800	+0.952%	4,599	-68.868%
2025-12-15	3.3020	3.375000	3.140000	3.1500	-6.250%	7,585	-68.571%
2025-12-12	3.3200	3.490000	3.291600	3.3600	-0.592%	21,947	-70.536%
2025-12-11	3.2900	3.400000	3.290000	3.3800	+4.000%	3,656	-70.710%
2025-12-10	3.4500	3.500000	3.250000	3.2500	-5.523%	15,032	-69.538%
2025-12-09	3.4000	3.440000	3.310000	3.4400	+1.176%	7,340	-71.221%
2025-12-08	3.4900	3.490000	3.390000	3.4000	0.000%	7,855	-70.882%
2025-12-05	3.3900	3.450000	3.390000	3.4000	-1.449%	5,626	-70.882%
2025-12-04	3.3600	3.480000	3.360000	3.4500	+0.583%	6,757	-71.304%
2025-12-03	3.4900	3.600000	3.430000	3.4300	0.000%	7,893	-71.137%
2025-12-02	3.5100	3.510000	3.430000	3.4300	-2.000%	17,332	-71.137%
2025-12-01	3.4900	3.720000	3.450000	3.5000	-1.408%	11,321	-71.714%
2025-11-28	3.6700	3.698000	3.516700	3.5500	-3.270%	17,801	-72.113%
2025-11-26	3.7300	3.730000	3.620000	3.6700	+1.662%	8,303	-73.025%
2025-11-25	3.7700	3.820000	3.610000	3.6100	-1.044%	1,466	-72.576%
2025-11-24	3.6000	3.760000	3.600000	3.6481	-1.668%	10,641	-72.863%
2025-11-21	3.6500	3.720000	3.575000	3.7100	+1.644%	4,885	-73.315%
2025-11-20	3.7600	3.760000	3.650000	3.6500	-3.694%	10,160	-72.877%
2025-11-19	3.9400	3.990000	3.690000	3.7900	-1.813%	25,780	-73.879%
2025-11-18	3.8600	4.000000	3.770000	3.8600	+1.312%	17,495	-74.352%
2025-11-17	3.8000	4.070000	3.750000	3.8100	0.000%	22,962	-74.016%
2025-11-14	3.6800	3.980000	3.680000	3.8100	-0.781%	8,620	-74.016%
2025-11-13	3.7600	3.960000	3.680000	3.8400	+3.784%	18,115	-74.219%
2025-11-12	3.6900	3.860000	3.690000	3.7000	0.000%	7,544	-73.243%
2025-11-11	3.8700	3.870000	3.650000	3.7000	+0.271%	5,283	-73.243%
2025-11-10	3.7000	3.710000	3.600000	3.6900	+0.820%	7,888	-73.171%
2025-11-07	3.7500	3.762400	3.540000	3.6600	-3.175%	30,263	-72.951%
2025-11-06	3.9000	3.939600	3.780000	3.7800	-2.073%	8,766	-73.810%
2025-11-05	4.0100	4.010000	3.780000	3.8600	-1.279%	5,819	-74.352%
2025-11-04	3.9800	4.020000	3.910000	3.9100	-2.736%	16,207	-74.680%
2025-11-03	3.9000	4.190000	3.900000	4.0200	+4.145%	62,967	-75.373%
2025-10-31	3.9000	3.900000	3.830000	3.8600	+1.047%	11,337	-74.352%
2025-10-30	3.6800	4.000000	3.660000	3.8200	+4.229%	31,803	-74.084%
2025-10-29	3.7200	3.910000	3.570000	3.6650	-1.478%	13,536	-72.988%
2025-10-28	3.7100	3.730000	3.550000	3.7200	+2.479%	20,105	-73.387%
2025-10-27	3.8500	3.890000	3.570100	3.6300	-7.561%	13,082	-72.727%
2025-10-24	3.7000	3.940000	3.700000	3.9269	+7.882%	19,747	-74.789%
2025-10-23	3.6800	3.700000	3.512000	3.6400	+3.116%	5,967	-72.802%
2025-10-22	3.6800	3.770000	3.510000	3.5300	-6.366%	9,921	-71.955%
2025-10-21	3.5700	3.800000	3.510100	3.7700	+3.857%	12,341	-73.740%
2025-10-20	3.6200	3.811900	3.589800	3.6300	+0.833%	7,578	-72.727%
2025-10-17	3.7100	3.750000	3.600000	3.6000	-2.965%	9,798	-72.500%
2025-10-16	3.8022	3.802200	3.640000	3.7100	0.000%	7,017	-73.315%
2025-10-15	3.8700	3.880000	3.640000	3.7100	-1.330%	30,144	-73.315%
2025-10-14	3.7600	3.970000	3.740000	3.7600	-1.053%	10,893	-73.670%
2025-10-13	3.8100	3.900000	3.300000	3.8000	-1.580%	57,017	-73.947%
2025-10-10	4.1900	4.190000	3.860000	3.8610	-6.058%	36,498	-74.359%
2025-10-09	4.2900	4.340000	4.058600	4.1100	-4.196%	31,945	-75.912%
2025-10-08	4.2100	4.500000	4.130000	4.2900	+9.439%	196,203	-76.923%
2025-10-07	3.9500	4.099100	3.920000	3.9200	-3.448%	31,592	-74.745%
2025-10-06	4.0750	4.210000	3.970000	4.0600	+1.754%	24,482	-75.616%
2025-10-03	4.0500	4.100000	3.865600	3.9900	-1.238%	29,583	-75.188%
2025-10-02	4.0000	4.099000	3.681300	4.0400	+3.590%	50,022	-75.495%
2025-10-01	3.9100	4.000000	3.890000	3.9000	0.000%	6,455	-74.615%
2025-09-30	3.8300	3.969900	3.810000	3.9000	+0.515%	19,020	-74.615%
2025-09-29	3.9500	4.070000	3.800100	3.8800	-2.757%	12,271	-74.485%
2025-09-26	4.0600	4.120000	3.960000	3.9900	-1.115%	24,288	-75.188%
2025-09-25	4.0600	4.230000	3.960000	4.0350	-0.045%	31,695	-75.465%
2025-09-24	4.1300	4.200000	3.940000	4.0368	-2.257%	18,205	-75.476%
2025-09-23	4.2200	4.335000	4.020000	4.1300	-2.594%	24,867	-76.029%
2025-09-22	3.8800	4.570000	3.880000	4.2400	+10.130%	227,569	-76.651%
2025-09-19	3.5000	3.890000	3.500000	3.8500	+10.000%	40,907	-74.286%
2025-09-18	3.4991	3.500000	3.440000	3.5000	+0.287%	12,533	-71.714%
2025-09-17	3.4400	3.500000	3.440000	3.4900	+1.159%	9,544	-71.633%
2025-09-16	3.4100	3.470000	3.322000	3.4500	-0.576%	11,313	-71.304%
2025-09-15	3.6750	3.675000	3.300000	3.4700	-1.700%	20,321	-71.470%
2025-09-12	3.5600	3.645500	3.530000	3.5300	-2.755%	13,308	-71.955%
2025-09-11	3.6600	3.660000	3.570000	3.6300	+2.833%	5,008	-72.727%
2025-09-10	3.5400	3.750000	3.500100	3.5300	-0.282%	17,862	-71.955%
2025-09-09	3.5586	3.640000	3.490000	3.5400	-1.219%	16,878	-72.034%
2025-09-08	3.7200	3.750000	3.550000	3.5837	-0.453%	16,625	-72.375%
2025-09-05	3.6000	3.610000	3.500000	3.6000	+0.220%	28,687	-72.500%
2025-09-04	3.7200	3.720000	3.570000	3.5921	-4.211%	15,576	-72.440%
2025-09-03	3.8098	3.826900	3.700000	3.7500	+0.536%	9,102	-73.600%
2025-09-02	3.8000	3.911300	3.700000	3.7300	-2.865%	14,385	-73.458%
2025-08-29	3.8550	3.855000	3.782900	3.8400	-0.775%	1,446	-74.219%
2025-08-28	3.9100	3.910000	3.702356	3.8700	-1.416%	7,753	-74.419%
2025-08-27	3.7400	3.956800	3.660000	3.9256	+3.305%	26,438	-74.781%
2025-08-26	3.7600	4.049900	3.760000	3.8000	+2.964%	43,554	-73.947%
2025-08-25	3.8300	3.830000	3.690600	3.6906	-2.365%	3,016	-73.175%
2025-08-22	3.7100	3.810000	3.680000	3.7800	+3.138%	14,198	-73.810%
2025-08-21	3.6200	3.792900	3.620000	3.6650	+1.184%	4,931	-72.988%
2025-08-20	3.6500	3.730000	3.500000	3.6221	-0.218%	25,420	-72.668%
2025-08-19	3.8000	3.810000	3.610000	3.6300	-4.474%	35,551	-72.727%
2025-08-18	3.7800	3.910000	3.732700	3.8000	+1.064%	13,182	-73.947%
2025-08-15	3.8400	3.870000	3.700000	3.7600	-2.083%	6,681	-73.670%
2025-08-14	3.8100	3.880000	3.790100	3.8400	-1.538%	4,439	-74.219%
2025-08-13	3.9700	3.975500	3.850000	3.9000	+0.515%	23,432	-74.615%
2025-08-12	4.0400	4.040000	3.800000	3.8800	-0.767%	28,848	-74.485%
2025-08-11	3.8900	4.040000	3.880000	3.9100	-3.215%	8,871	-74.680%
2025-08-08	4.0500	4.050000	3.890000	4.0399	-0.249%	18,520	-75.494%
2025-08-07	4.0000	4.050000	3.965000	4.0500	+1.250%	23,676	-75.556%
2025-08-06	4.0058	4.100000	3.930100	4.0000	-2.200%	17,273	-75.250%
2025-08-05	4.0100	4.100000	3.900000	4.0900	+2.250%	91,376	-75.795%
2025-08-04	4.3183	4.318300	3.860000	4.0000	+2.564%	4,444	-75.250%
2025-08-01	3.8500	4.028200	3.850000	3.9000	-5.308%	5,194	-74.615%
2025-07-31	3.9100	4.292000	3.910000	4.1186	-0.757%	4,075	-75.963%
2025-07-30	4.0900	4.175000	3.850000	4.1500	+1.716%	38,415	-76.145%
2025-07-29	4.3000	4.300000	3.900000	4.0800	-5.991%	131,387	-75.735%
2025-07-28	4.2900	4.490000	4.250000	4.3400	-0.686%	22,733	-77.189%
2025-07-25	4.4000	4.900000	4.300000	4.3700	-4.167%	27,892	-77.346%
2025-07-24	4.7450	4.745000	4.200000	4.5600	-0.870%	43,081	-78.289%
2025-07-23	4.2650	4.899900	4.265000	4.6000	+12.469%	65,789	-78.478%
2025-07-22	4.1600	4.160000	4.060000	4.0900	-1.683%	11,424	-75.795%
2025-07-21	4.0800	4.170000	4.080000	4.1600	+0.726%	6,693	-76.202%
2025-07-18	4.1200	4.330000	4.011400	4.1300	0.000%	25,354	-76.029%
2025-07-17	3.8500	4.130000	3.850000	4.1300	+10.133%	43,685	-76.029%
2025-07-16	3.7100	3.800000	3.600000	3.7500	+2.180%	35,413	-73.600%
2025-07-15	3.8600	3.890000	3.522000	3.6700	-1.609%	26,199	-73.025%
2025-07-14	3.5200	4.000000	3.520000	3.7300	-4.359%	14,857	-73.458%
2025-07-11	4.0850	4.107500	3.850100	3.9000	-2.295%	28,135	-74.615%
2025-07-10	4.2000	4.200000	3.770000	3.9916	-5.636%	14,856	-75.198%
2025-07-09	4.1465	4.270000	4.130000	4.2300	+3.423%	15,939	-76.596%
2025-07-08	3.9100	4.145000	3.650000	4.0900	+4.337%	34,119	-75.795%
2025-07-07	3.9700	3.972900	3.850000	3.9200	-1.259%	31,954	-74.745%
2025-07-03	4.0000	4.380000	3.752000	3.9700	-1.733%	129,406	-75.063%
2025-07-02	3.8100	4.040000	3.770000	4.0400	+3.590%	28,896	-75.495%
2025-07-01	3.6000	3.930000	3.460000	3.9000	+5.691%	14,577	-74.615%
2025-06-30	3.8600	3.860000	3.660000	3.6900	-4.156%	8,186	-73.171%
2025-06-27	3.8000	3.963800	3.695000	3.8500	0.000%	6,202	-74.286%
2025-06-26	3.7500	4.081300	3.500000	3.8500	+3.495%	51,293	-74.286%
2025-06-25	3.9489	3.970000	3.720000	3.7200	-7.463%	15,145	-73.387%
2025-06-24	3.5350	4.090000	3.535000	4.0200	+12.291%	89,203	-75.373%
2025-06-23	3.3500	3.590000	3.220000	3.5800	+6.421%	44,883	-72.346%
2025-06-20	3.5400	3.559900	3.300000	3.3640	-5.770%	45,885	-70.571%
2025-06-18	3.5300	3.680000	3.425000	3.5700	+0.847%	23,216	-72.269%
2025-06-17	3.7100	3.750400	3.410000	3.5400	-4.453%	38,728	-72.034%
2025-06-16	3.6500	3.970000	3.400000	3.7050	+2.771%	84,418	-73.279%
2025-06-13	3.7000	3.915500	3.420000	3.6051	-3.478%	57,532	-72.539%
2025-06-12	4.0600	4.070000	3.570000	3.7350	-8.902%	139,900	-73.494%
2025-06-11	4.4800	4.480000	4.010000	4.1000	-8.277%	127,342	-75.854%
2025-06-10	4.2700	4.470000	4.120100	4.4700	+4.439%	58,179	-77.852%
2025-06-09	4.6100	4.870000	4.080000	4.2800	-2.506%	206,492	-76.869%
2025-06-06	4.3400	4.690000	4.330000	4.3900	+2.570%	53,564	-77.449%
2025-06-05	4.4400	4.440000	4.200100	4.2800	-1.835%	18,700	-76.869%
2025-06-04	4.2000	4.440000	4.100000	4.3600	+3.318%	31,650	-77.294%
2025-06-03	4.0500	4.410200	4.010000	4.2200	+6.566%	20,892	-76.540%
2025-06-02	4.3900	4.390000	3.960000	3.9600	-8.333%	68,037	-75.000%
2025-05-30	4.3100	4.505000	4.150000	4.3200	-3.356%	37,472	-77.083%
2025-05-29	4.7250	4.725000	4.250000	4.4700	-1.974%	68,005	-77.852%
2025-05-28	4.7500	4.770000	4.550000	4.5600	-5.785%	10,411	-78.289%
2025-05-27	4.5100	4.840000	4.383700	4.8400	+6.491%	16,646	-79.545%
2025-05-23	4.5300	4.730000	4.400000	4.5450	-1.260%	24,141	-78.218%
2025-05-22	4.4200	4.620000	4.420000	4.6030	+5.816%	23,031	-78.492%
2025-05-21	4.9500	5.330000	4.350000	4.3500	-14.370%	185,596	-77.241%
2025-05-20	4.7300	5.240000	4.570000	5.0800	+12.889%	167,585	-80.512%
2025-05-19	4.3101	4.655000	4.310100	4.5000	-1.532%	12,119	-78.000%
2025-05-16	4.1900	4.750000	4.100000	4.5700	+9.330%	45,460	-78.337%
2025-05-15	4.8100	4.850000	3.880000	4.1800	-14.694%	189,514	-76.316%
2025-05-14	5.1100	5.160000	4.740000	4.9000	-2.000%	50,559	-79.796%
2025-05-13	5.8300	5.926648	4.900000	5.0000	-14.089%	157,767	-80.200%
2025-05-12	5.4699	5.950000	5.310000	5.8200	+12.355%	33,175	-82.990%
2025-05-09	5.0698	5.380000	4.962300	5.1800	+2.574%	20,022	-80.888%
2025-05-08	4.9115	5.180000	4.870000	5.0500	+0.598%	17,178	-80.396%
2025-05-07	4.9200	5.050000	4.800000	5.0200	+1.006%	14,843	-80.279%
2025-05-06	4.9200	5.160000	4.722500	4.9700	-2.549%	34,346	-80.080%
2025-05-05	5.2300	5.600000	4.550000	5.1000	-2.857%	109,193	-80.588%
2025-05-02	5.1000	5.498900	5.020000	5.2500	+3.143%	61,097	-81.143%
2025-05-01	5.0600	5.240000	4.820100	5.0900	+1.394%	116,481	-80.550%
2025-04-30	5.3900	5.530000	4.950000	5.0200	-6.865%	262,633	-80.279%
2025-04-29	5.7200	5.840000	5.330000	5.3900	-2.089%	218,056	-81.633%
2025-04-28	5.6000	5.790000	5.280000	5.5050	-1.521%	28,065	-82.016%
2025-04-25	5.8700	5.870000	5.590000	5.5900	-3.704%	24,614	-82.290%
2025-04-24	5.7601	6.170000	5.675000	5.8050	-5.302%	42,641	-82.946%
2025-04-23	5.7700	6.450000	5.730000	6.1300	+8.304%	37,342	-83.850%
2025-04-22	5.5000	5.795200	5.275500	5.6600	+4.621%	23,805	-82.509%
2025-04-21	5.5300	5.600000	5.230000	5.4100	-2.523%	11,712	-81.701%
2025-04-17	5.6375	5.641700	5.350000	5.5500	+2.778%	16,783	-82.162%
2025-04-16	5.4900	5.700000	5.232700	5.4000	+0.935%	17,136	-81.667%
2025-04-15	5.2400	5.492000	5.240000	5.3500	-4.804%	13,898	-81.495%
2025-04-14	5.5750	5.910000	5.410000	5.6200	+4.074%	69,721	-82.384%
2025-04-11	5.6162	5.618000	5.300000	5.4000	-1.995%	15,212	-81.667%
2025-04-10	6.0900	6.090000	5.160000	5.5099	-2.307%	9,932	-82.032%
2025-04-09	5.1900	5.900000	5.020000	5.6400	+7.021%	35,519	-82.447%
2025-04-08	5.6600	5.680000	5.240000	5.2700	-6.890%	17,176	-81.214%
2025-04-07	5.8000	5.974900	5.200000	5.6600	-5.509%	43,318	-82.509%
2025-04-04	6.3500	6.350000	5.699900	5.9900	-6.698%	70,523	-83.472%
2025-04-03	6.2300	6.805000	6.070000	6.4200	-7.091%	17,720	-84.579%
2025-04-02	6.6400	6.910000	6.595000	6.9100	-0.576%	22,070	-85.673%
2025-04-01	6.8400	7.150000	6.680000	6.9500	+1.608%	20,951	-85.755%
2025-03-31	7.3500	7.350000	6.610000	6.8400	-10.000%	19,757	-85.526%
2025-03-28	7.4500	7.600000	6.610000	7.6000	+2.013%	34,573	-86.974%
2025-03-27	7.4500	7.650000	7.310000	7.4500	-1.194%	22,615	-86.711%
2025-03-26	7.4500	7.800000	7.370000	7.5400	+1.617%	29,778	-86.870%
2025-03-25	7.6000	7.710000	7.420000	7.4200	-1.722%	7,686	-86.658%
2025-03-24	7.5000	7.630000	7.400000	7.5500	+3.283%	12,636	-86.887%
2025-03-21	7.3200	7.500000	7.210000	7.3100	+2.238%	16,575	-86.457%
2025-03-20	7.3200	7.390000	7.127000	7.1500	-5.172%	14,294	-86.154%
2025-03-19	7.1500	7.610000	7.150000	7.5400	+3.146%	12,323	-86.870%
2025-03-18	7.8500	7.850000	7.270000	7.3100	-5.433%	16,799	-86.457%
2025-03-17	7.6000	8.120000	7.515900	7.7300	+4.318%	77,545	-87.193%
2025-03-14	6.9500	7.500000	6.658600	7.4100	+8.333%	33,007	-86.640%
2025-03-13	6.8800	6.990000	6.500000	6.8400	+1.484%	18,959	-85.526%
2025-03-12	6.9200	7.130000	6.690000	6.7400	-2.601%	20,201	-85.312%
2025-03-11	6.7500	6.930000	6.510000	6.9200	+6.462%	10,549	-85.694%
2025-03-10	6.9900	7.020000	6.420000	6.5000	-7.407%	21,587	-84.769%
2025-03-07	6.7500	7.050000	6.500000	7.0200	+5.564%	23,374	-85.897%
2025-03-06	7.1000	7.217300	6.585000	6.6500	-6.993%	15,793	-85.113%
2025-03-05	6.7900	7.380000	6.790000	7.1500	+9.831%	53,950	-86.154%
2025-03-04	6.5300	6.854100	5.980000	6.5100	-0.153%	60,921	-84.793%
2025-03-03	7.0000	7.161000	6.520000	6.5200	-6.590%	59,763	-84.816%
2025-02-28	7.3000	7.420000	6.800000	6.9800	-6.933%	41,821	-85.817%
2025-02-27	7.7800	7.780000	7.400000	7.5000	-3.846%	17,842	-86.800%
2025-02-26	7.5700	7.950000	7.360000	7.8000	+4.698%	19,652	-87.308%
2025-02-25	8.0800	8.080000	7.300000	7.4500	-9.587%	44,745	-86.711%
2025-02-24	7.7000	8.273300	7.260000	8.2400	+7.013%	43,423	-87.985%
2025-02-21	8.3400	8.450000	7.700000	7.7000	-8.115%	51,880	-87.143%
2025-02-20	8.5000	8.714600	8.230000	8.3800	-1.063%	31,389	-88.186%
2025-02-19	8.7500	8.900000	8.030000	8.4700	-2.081%	56,188	-88.312%
2025-02-18	9.0200	9.330000	8.600000	8.6500	-4.102%	85,739	-88.555%
2025-02-14	7.8000	9.200000	7.670000	9.0200	+15.641%	135,323	-89.024%
2025-02-13	7.3100	7.950000	7.240000	7.8000	+7.290%	27,558	-87.308%
2025-02-12	7.3200	7.566800	7.240100	7.2700	-3.196%	26,426	-86.382%
2025-02-11	7.8000	8.010000	7.270000	7.5100	-5.535%	40,247	-86.818%
2025-02-10	7.2400	8.070000	7.200000	7.9500	+12.606%	101,808	-87.547%
2025-02-07	7.1900	7.190000	6.700000	7.0600	+0.857%	44,814	-85.977%
2025-02-06	7.2500	7.250000	6.600000	7.0000	+1.156%	68,075	-85.857%
2025-02-05	7.2400	7.240000	6.750000	6.9200	+2.823%	40,110	-85.694%
2025-02-04	6.2900	6.850000	6.250000	6.7300	+9.788%	70,245	-85.290%
2025-02-03	6.1300	6.180000	5.900000	6.1300	+3.025%	80,723	-83.850%
2025-01-31	6.4300	6.500000	5.790000	5.9500	-7.465%	39,276	-83.361%
2025-01-30	6.1600	6.540000	5.960000	6.4300	+5.065%	108,099	-84.603%
2025-01-29	6.2000	6.300000	5.901100	6.1200	-0.326%	33,047	-83.824%
2025-01-28	6.0000	6.200000	5.580000	6.1400	+7.909%	70,674	-83.876%
2025-01-27	6.1100	6.110000	5.560000	5.6900	-6.874%	60,428	-82.601%
2025-01-24	6.0000	6.910000	5.690000	6.1100	+5.474%	176,910	-83.797%
2025-01-23	5.5600	5.800000	5.560000	5.7929	+1.630%	25,487	-82.910%
2025-01-22	5.7500	5.990000	5.450000	5.7000	-2.230%	46,002	-82.632%
2025-01-21	5.8200	5.830000	5.500000	5.8300	+4.107%	42,267	-83.019%
2025-01-17	5.4500	6.100000	5.450000	5.6000	-0.533%	80,351	-82.321%
2025-01-16	5.8700	6.020000	5.600000	5.6300	-3.596%	44,857	-82.416%
2025-01-15	5.8900	6.340000	5.429000	5.8400	+5.797%	70,163	-83.048%
2025-01-14	5.3400	5.750000	5.260000	5.5200	+2.602%	49,176	-82.065%
2025-01-13	5.7715	5.800000	5.160000	5.3800	-4.779%	78,358	-81.599%
2025-01-10	5.6600	5.860000	5.500000	5.6500	-3.253%	98,372	-82.478%
2025-01-08	5.9300	5.930000	5.400000	5.8400	-3.789%	48,948	-83.048%
2025-01-07	6.2300	6.640000	5.900000	6.0700	-2.254%	62,652	-83.690%
2025-01-06	6.7800	6.790000	6.130000	6.2100	-5.479%	60,887	-84.058%
2025-01-03	6.8900	6.890000	6.210000	6.5700	+0.922%	53,157	-84.932%
2025-01-02	6.5100	7.060000	6.370000	6.5100	-2.981%	79,452	-84.793%
2024-12-31	7.4400	7.660000	6.500000	6.7100	-6.154%	125,074	-85.246%
2024-12-30	6.3500	7.500000	6.071000	7.1500	+14.583%	216,945	-86.154%
2024-12-27	6.7900	6.790000	5.810000	6.2400	-1.109%	121,379	-84.135%
2024-12-26	6.4000	6.979900	6.010000	6.3100	-1.097%	248,231	-84.311%
2024-12-24	5.4000	6.700000	5.400000	6.3800	+19.700%	209,262	-84.483%
2024-12-23	5.1875	5.635700	5.010000	5.3300	+1.331%	68,172	-81.426%
2024-12-20	5.1600	5.410000	5.120000	5.2600	+0.190%	69,941	-81.179%
2024-12-19	4.8600	5.380000	4.860000	5.2500	+9.603%	91,656	-81.143%
2024-12-18	5.3400	5.520000	4.780000	4.7900	-7.350%	92,562	-79.332%
2024-12-17	5.4300	5.665600	5.144400	5.1700	-4.963%	131,898	-80.851%
2024-12-16	5.6500	6.105000	5.420000	5.4400	-3.717%	92,565	-81.801%
2024-12-13	5.7200	5.830000	5.400000	5.6500	-3.748%	93,895	-82.478%
2024-12-12	6.1000	6.300000	5.580000	5.8700	-3.374%	172,753	-83.135%
2024-12-11	6.0000	6.410000	5.700000	6.0750	-0.897%	139,817	-83.704%
2024-12-10	6.1200	6.376900	5.862000	6.1300	-1.920%	50,201	-83.850%
2024-12-09	6.1600	6.710000	6.000000	6.2500	+2.627%	136,019	-84.160%
2024-12-06	6.2400	6.240000	5.700000	6.0900	+2.698%	73,550	-83.744%
2024-12-05	6.0900	6.250000	5.530000	5.9300	-3.577%	242,227	-83.305%
2024-12-04	6.5300	6.670000	5.960000	6.1500	-7.658%	237,549	-83.902%
2024-12-03	7.6100	7.660000	6.550000	6.6600	-14.286%	281,489	-85.135%
2024-12-02	8.7000	9.000000	7.570100	7.7700	-7.168%	258,125	-87.259%
2024-11-29	8.8000	8.850000	8.020000	8.3700	-2.334%	60,663	-88.172%
2024-11-27	8.6500	9.164000	8.255000	8.5700	-2.169%	145,564	-88.448%
2024-11-26	8.2500	8.800000	7.950000	8.7600	+6.569%	80,146	-88.699%
2024-11-25	8.6000	9.100000	7.900000	8.2200	-3.634%	107,418	-87.956%
2024-11-22	8.3700	8.990000	8.239000	8.5300	+1.548%	33,583	-88.394%
2024-11-21	8.4800	9.099900	8.400000	8.4000	-2.326%	115,353	-88.214%
2024-11-20	9.2000	9.200000	8.300000	8.6000	-4.338%	129,085	-88.488%
2024-11-19	9.1400	9.290000	8.620000	8.9900	+1.467%	53,568	-88.988%
2024-11-18	9.0900	9.590000	8.600000	8.8600	+0.340%	105,994	-88.826%
2024-11-15	8.0700	9.299900	8.070000	8.8300	+10.652%	95,422	-88.788%
2024-11-14	8.7000	8.700000	7.570000	7.9800	-7.425%	92,801	-87.594%
2024-11-13	9.2500	9.695000	8.610000	8.6200	-6.202%	41,642	-88.515%
2024-11-12	9.9200	10.450000	9.000000	9.1900	-11.293%	64,053	-89.227%
2024-11-11	10.1400	10.500000	9.650000	10.3600	+3.497%	70,674	-90.444%
2024-11-08	9.7000	10.530000	9.700000	10.0100	+4.271%	34,559	-90.110%
2024-11-07	10.5000	10.750000	9.550000	9.6000	-8.484%	96,877	-89.688%
2024-11-06	10.6200	10.770000	9.770000	10.4900	-1.502%	98,390	-90.562%
2024-11-05	9.3200	11.309900	9.320000	10.6500	+17.420%	277,377	-90.704%
2024-11-04	7.9700	9.500000	7.970000	9.0700	+16.133%	282,979	-89.085%
2024-11-01	8.4800	8.900000	7.800000	7.8100	-7.355%	133,615	-87.324%
2024-10-31	9.4500	9.700000	8.390000	8.4300	-11.912%	95,459	-88.256%
2024-10-30	9.0300	9.570000	9.030000	9.5700	+0.949%	71,832	-89.655%
2024-10-29	8.9200	9.865400	8.920000	9.4800	+2.045%	52,983	-89.557%
2024-10-28	10.0000	10.500000	8.880000	9.2900	-2.621%	150,208	-89.343%
2024-10-25	10.0800	10.200000	8.240000	9.5400	+5.182%	235,777	-89.623%
2024-10-24	10.9500	11.160000	8.900000	9.0700	-16.251%	239,841	-89.085%
2024-10-23	11.3500	11.950000	10.750000	10.8300	-4.329%	70,028	-90.859%
2024-10-22	11.1000	11.978100	11.000100	11.3200	+1.071%	133,713	-91.254%
2024-10-21	12.9300	13.160000	10.780000	11.2000	-13.313%	125,444	-91.161%
2024-10-18	14.2000	14.450000	12.350000	12.9200	-4.508%	99,518	-92.337%
2024-10-17	13.0800	15.240000	12.950000	13.5300	+3.125%	146,460	-92.683%
2024-10-16	14.0000	14.185000	12.501000	13.1200	-5.612%	118,336	-92.454%
2024-10-15	14.0000	14.673200	13.450000	13.9000	+0.216%	96,555	-92.878%
2024-10-14	14.1900	14.800000	13.505000	13.8700	-1.979%	119,840	-92.862%
2024-10-11	12.9900	14.789700	12.720000	14.1500	+6.792%	119,023	-93.004%
2024-10-10	14.3900	15.240000	12.297800	13.2500	-6.887%	210,370	-92.528%
2024-10-09	21.7100	21.979900	11.390000	14.2300	-25.808%	1,092,540	-93.043%
2024-10-08	21.3700	21.370000	18.150000	19.1800	-9.272%	191,109	-94.838%
2024-10-07	20.3600	22.550000	19.890000	21.1400	+5.700%	164,128	-95.317%
2024-10-04	17.3900	21.210000	17.390000	20.0000	+17.096%	128,836	-95.050%
2024-10-03	18.0900	18.090000	16.400000	17.0800	-5.792%	55,310	-94.204%
2024-10-02	16.3900	18.629500	16.390000	18.1300	+11.845%	110,252	-94.539%
2024-10-01	15.8000	17.200000	14.100000	16.2100	+1.313%	78,051	-93.893%
2024-09-30	16.8600	17.989800	15.680000	16.0000	-5.938%	62,859	-93.813%
2024-09-27	18.4200	18.999900	16.510000	17.0100	-6.074%	87,284	-94.180%
2024-09-26	16.3600	19.560000	16.260000	18.1100	+9.096%	155,207	-94.533%
2024-09-25	16.7200	16.740000	15.150000	16.6000	-0.300%	144,990	-94.036%
2024-09-24	14.8900	16.900000	14.850000	16.6500	+12.121%	145,411	-94.054%
2024-09-23	13.9000	14.900000	13.450100	14.8500	+8.000%	40,101	-93.333%
2024-09-20	14.7500	14.940000	12.610000	13.7500	-4.580%	105,609	-92.800%
2024-09-19	14.4100	15.192000	14.100000	14.4100	+1.550%	63,699	-93.130%
2024-09-18	13.7600	14.898400	13.670000	14.1900	+2.013%	68,004	-93.023%
2024-09-17	13.0000	14.470000	12.640000	13.9100	+7.330%	78,463	-92.883%
2024-09-16	13.3900	13.549900	12.700000	12.9600	-3.211%	27,006	-92.361%
2024-09-13	13.2600	13.390000	13.060000	13.3900	+2.842%	26,564	-92.606%
2024-09-12	12.8900	13.890000	12.410000	13.0200	+2.136%	68,584	-92.396%
2024-09-11	12.3500	12.747700	11.650000	12.7477	+3.137%	23,416	-92.234%
2024-09-10	12.3800	12.860000	11.380000	12.3600	+1.311%	65,828	-91.990%
2024-09-09	10.9400	12.450000	10.560000	12.2000	+14.019%	79,136	-91.885%
2024-09-06	11.3600	11.590000	10.600000	10.7000	-5.810%	24,576	-90.748%
2024-09-05	11.9200	12.120000	11.000000	11.3600	-4.618%	18,201	-91.285%
2024-09-04	11.0000	12.169300	10.550000	11.9100	+6.434%	43,005	-91.688%
2024-09-03	9.4500	11.430000	9.450000	11.1900	+18.163%	91,802	-91.153%
2024-08-30	10.4800	10.653800	9.250000	9.4700	-7.520%	171,612	-89.546%
2024-08-29	9.9000	10.990600	9.780000	10.2400	+4.277%	50,383	-90.332%
2024-08-28	9.6700	10.143000	9.000000	9.8200	+2.292%	52,407	-89.919%
2024-08-27	10.2050	10.650000	9.080100	9.6000	-5.138%	57,253	-89.688%
2024-08-26	10.6500	11.293100	10.100000	10.1200	-4.438%	36,976	-90.217%
2024-08-23	11.4000	12.350000	10.340000	10.5900	-6.283%	80,494	-90.652%
2024-08-22	11.8000	12.461100	11.127600	11.3000	-3.912%	58,283	-91.239%
2024-08-21	11.8500	12.600000	11.620000	11.7600	-0.759%	95,179	-91.582%
2024-08-20	10.3600	12.378800	9.900000	11.8500	+10.233%	96,928	-91.646%
2024-08-19	9.8900	10.900000	9.600000	10.7500	+10.354%	191,577	-90.791%
2024-08-16	10.1800	10.525100	9.497600	9.7414	-4.496%	34,728	-89.837%
2024-08-15	10.6900	11.499900	10.200000	10.2000	-2.205%	98,573	-90.294%

.dark-mode .dMK62R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dMK62R{ color: #333333; background-color: white; border: 2px solid #333333; }NISNNiSun International Enterprise Development Group Co., Ltd. Class A Common Sharesstock NASDAQ

NISN
NiSun International Enterprise Development Group Co., Ltd. Class A Common Shares
stock NASDAQ