Dark

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

At Close

May 8, 2025 3:56:30 PM EDT

5.05USD+0.598%(+0.03)16,906

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-5.02)0

After-hours

May 5, 2025 4:00:30 PM EDT

4.94USD-3.137%(-0.16)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	5.1900	5.1900	5.0500	5.0500	+0.598%	16,906	0.000%
2025-05-07	4.9200	5.0500	4.8000	5.0200	+1.006%	14,843	+0.598%
2025-05-06	4.9200	5.1600	4.7225	4.9700	-2.549%	34,346	+1.610%
2025-05-05	5.2300	5.6000	4.5500	5.1000	-2.857%	109,193	-0.980%
2025-05-02	5.1000	5.4989	5.0200	5.2500	+3.143%	61,097	-3.810%
2025-05-01	5.0600	5.2400	4.8201	5.0900	+1.394%	116,481	-0.786%
2025-04-30	5.3900	5.5300	4.9500	5.0200	-6.865%	262,633	+0.598%
2025-04-29	5.7200	5.8400	5.3300	5.3900	-2.089%	218,056	-6.308%
2025-04-28	5.6000	5.7900	5.2800	5.5050	-1.521%	28,065	-8.265%
2025-04-25	5.8700	5.8700	5.5900	5.5900	-3.704%	24,614	-9.660%
2025-04-24	5.7601	6.1700	5.6750	5.8050	-5.302%	42,641	-13.006%
2025-04-23	5.7700	6.4500	5.7300	6.1300	+8.304%	37,342	-17.618%
2025-04-22	5.5000	5.7952	5.2755	5.6600	+4.621%	23,805	-10.777%
2025-04-21	5.5300	5.6000	5.2300	5.4100	-2.523%	11,712	-6.654%
2025-04-17	5.6375	5.6417	5.3500	5.5500	+2.778%	16,783	-9.009%
2025-04-16	5.4900	5.7000	5.2327	5.4000	+0.935%	17,136	-6.481%
2025-04-15	5.2400	5.4920	5.2400	5.3500	-4.804%	13,898	-5.607%
2025-04-14	5.5750	5.9100	5.4100	5.6200	+4.074%	69,721	-10.142%
2025-04-11	5.6162	5.6180	5.3000	5.4000	-1.995%	15,212	-6.481%
2025-04-10	6.0900	6.0900	5.1600	5.5099	-2.307%	9,932	-8.347%
2025-04-09	5.1900	5.9000	5.0200	5.6400	+7.021%	35,519	-10.461%
2025-04-08	5.6600	5.6800	5.2400	5.2700	-6.890%	17,176	-4.175%
2025-04-07	5.8000	5.9749	5.2000	5.6600	-5.509%	43,318	-10.777%
2025-04-04	6.3500	6.3500	5.6999	5.9900	-6.698%	70,523	-15.693%
2025-04-03	6.2300	6.8050	6.0700	6.4200	-7.091%	17,720	-21.340%
2025-04-02	6.6400	6.9100	6.5950	6.9100	-0.576%	22,070	-26.918%
2025-04-01	6.8400	7.1500	6.6800	6.9500	+1.608%	20,951	-27.338%
2025-03-31	7.3500	7.3500	6.6100	6.8400	-10.000%	19,757	-26.170%
2025-03-28	7.4500	7.6000	6.6100	7.6000	+2.013%	34,573	-33.553%
2025-03-27	7.4500	7.6500	7.3100	7.4500	-1.194%	22,615	-32.215%
2025-03-26	7.4500	7.8000	7.3700	7.5400	+1.617%	29,778	-33.024%
2025-03-25	7.6000	7.7100	7.4200	7.4200	-1.722%	7,686	-31.941%
2025-03-24	7.5000	7.6300	7.4000	7.5500	+3.283%	12,636	-33.113%
2025-03-21	7.3200	7.5000	7.2100	7.3100	+2.238%	16,575	-30.917%
2025-03-20	7.3200	7.3900	7.1270	7.1500	-5.172%	14,294	-29.371%
2025-03-19	7.1500	7.6100	7.1500	7.5400	+3.146%	12,323	-33.024%
2025-03-18	7.8500	7.8500	7.2700	7.3100	-5.433%	16,799	-30.917%
2025-03-17	7.6000	8.1200	7.5159	7.7300	+4.318%	77,545	-34.670%
2025-03-14	6.9500	7.5000	6.6586	7.4100	+8.333%	33,007	-31.849%
2025-03-13	6.8800	6.9900	6.5000	6.8400	+1.484%	18,959	-26.170%
2025-03-12	6.9200	7.1300	6.6900	6.7400	-2.601%	20,201	-25.074%
2025-03-11	6.7500	6.9300	6.5100	6.9200	+6.462%	10,549	-27.023%
2025-03-10	6.9900	7.0200	6.4200	6.5000	-7.407%	21,587	-22.308%
2025-03-07	6.7500	7.0500	6.5000	7.0200	+5.564%	23,374	-28.063%
2025-03-06	7.1000	7.2173	6.5850	6.6500	-6.993%	15,793	-24.060%
2025-03-05	6.7900	7.3800	6.7900	7.1500	+9.831%	53,950	-29.371%
2025-03-04	6.5300	6.8541	5.9800	6.5100	-0.153%	60,921	-22.427%
2025-03-03	7.0000	7.1610	6.5200	6.5200	-6.590%	59,763	-22.546%
2025-02-28	7.3000	7.4200	6.8000	6.9800	-6.933%	41,821	-27.650%
2025-02-27	7.7800	7.7800	7.4000	7.5000	-3.846%	17,842	-32.667%
2025-02-26	7.5700	7.9500	7.3600	7.8000	+4.698%	19,652	-35.256%
2025-02-25	8.0800	8.0800	7.3000	7.4500	-9.587%	44,745	-32.215%
2025-02-24	7.7000	8.2733	7.2600	8.2400	+7.013%	43,423	-38.714%
2025-02-21	8.3400	8.4500	7.7000	7.7000	-8.115%	51,880	-34.416%
2025-02-20	8.5000	8.7146	8.2300	8.3800	-1.063%	31,389	-39.737%
2025-02-19	8.7500	8.9000	8.0300	8.4700	-2.081%	56,188	-40.378%
2025-02-18	9.0200	9.3300	8.6000	8.6500	-4.102%	85,739	-41.618%
2025-02-14	7.8000	9.2000	7.6700	9.0200	+15.641%	135,323	-44.013%
2025-02-13	7.3100	7.9500	7.2400	7.8000	+7.290%	27,558	-35.256%
2025-02-12	7.3200	7.5668	7.2401	7.2700	-3.196%	26,426	-30.536%
2025-02-11	7.8000	8.0100	7.2700	7.5100	-5.535%	40,247	-32.756%
2025-02-10	7.2400	8.0700	7.2000	7.9500	+12.606%	101,808	-36.478%
2025-02-07	7.1900	7.1900	6.7000	7.0600	+0.857%	44,814	-28.470%
2025-02-06	7.2500	7.2500	6.6000	7.0000	+1.156%	68,075	-27.857%
2025-02-05	7.2400	7.2400	6.7500	6.9200	+2.823%	40,110	-27.023%
2025-02-04	6.2900	6.8500	6.2500	6.7300	+9.788%	70,245	-24.963%
2025-02-03	6.1300	6.1800	5.9000	6.1300	+3.025%	80,723	-17.618%
2025-01-31	6.4300	6.5000	5.7900	5.9500	-7.465%	39,276	-15.126%
2025-01-30	6.1600	6.5400	5.9600	6.4300	+5.065%	108,099	-21.462%
2025-01-29	6.2000	6.3000	5.9011	6.1200	-0.326%	33,047	-17.484%
2025-01-28	6.0000	6.2000	5.5800	6.1400	+7.909%	70,674	-17.752%
2025-01-27	6.1100	6.1100	5.5600	5.6900	-6.874%	60,428	-11.248%
2025-01-24	6.0000	6.9100	5.6900	6.1100	+5.474%	176,910	-17.349%
2025-01-23	5.5600	5.8000	5.5600	5.7929	+1.630%	25,487	-12.824%
2025-01-22	5.7500	5.9900	5.4500	5.7000	-2.230%	46,002	-11.404%
2025-01-21	5.8200	5.8300	5.5000	5.8300	+4.107%	42,267	-13.379%
2025-01-17	5.4500	6.1000	5.4500	5.6000	-0.533%	80,351	-9.821%
2025-01-16	5.8700	6.0200	5.6000	5.6300	-3.596%	44,857	-10.302%
2025-01-15	5.8900	6.3400	5.4290	5.8400	+5.797%	70,163	-13.527%
2025-01-14	5.3400	5.7500	5.2600	5.5200	+2.602%	49,176	-8.514%
2025-01-13	5.7715	5.8000	5.1600	5.3800	-4.779%	78,358	-6.134%
2025-01-10	5.6600	5.8600	5.5000	5.6500	-3.253%	98,372	-10.619%
2025-01-08	5.9300	5.9300	5.4000	5.8400	-3.789%	48,948	-13.527%
2025-01-07	6.2300	6.6400	5.9000	6.0700	-2.254%	62,652	-16.804%
2025-01-06	6.7800	6.7900	6.1300	6.2100	-5.479%	60,887	-18.680%
2025-01-03	6.8900	6.8900	6.2100	6.5700	+0.922%	53,157	-23.135%
2025-01-02	6.5100	7.0600	6.3700	6.5100	-2.981%	79,452	-22.427%
2024-12-31	7.4400	7.6600	6.5000	6.7100	-6.154%	125,074	-24.739%
2024-12-30	6.3500	7.5000	6.0710	7.1500	+14.583%	216,945	-29.371%
2024-12-27	6.7900	6.7900	5.8100	6.2400	-1.109%	121,379	-19.071%
2024-12-26	6.4000	6.9799	6.0100	6.3100	-1.097%	248,231	-19.968%
2024-12-24	5.4000	6.7000	5.4000	6.3800	+19.700%	209,262	-20.846%
2024-12-23	5.1875	5.6357	5.0100	5.3300	+1.331%	68,172	-5.253%
2024-12-20	5.1600	5.4100	5.1200	5.2600	+0.190%	69,941	-3.992%
2024-12-19	4.8600	5.3800	4.8600	5.2500	+9.603%	91,656	-3.810%
2024-12-18	5.3400	5.5200	4.7800	4.7900	-7.350%	92,562	+5.428%
2024-12-17	5.4300	5.6656	5.1444	5.1700	-4.963%	131,898	-2.321%
2024-12-16	5.6500	6.1050	5.4200	5.4400	-3.717%	92,565	-7.169%
2024-12-13	5.7200	5.8300	5.4000	5.6500	-3.748%	93,895	-10.619%
2024-12-12	6.1000	6.3000	5.5800	5.8700	-3.374%	172,753	-13.969%
2024-12-11	6.0000	6.4100	5.7000	6.0750	-0.897%	139,817	-16.872%
2024-12-10	6.1200	6.3769	5.8620	6.1300	-1.920%	50,201	-17.618%
2024-12-09	6.1600	6.7100	6.0000	6.2500	+2.627%	136,019	-19.200%
2024-12-06	6.2400	6.2400	5.7000	6.0900	+2.698%	73,550	-17.077%
2024-12-05	6.0900	6.2500	5.5300	5.9300	-3.577%	242,227	-14.840%
2024-12-04	6.5300	6.6700	5.9600	6.1500	-7.658%	237,549	-17.886%
2024-12-03	7.6100	7.6600	6.5500	6.6600	-14.286%	281,489	-24.174%
2024-12-02	8.7000	9.0000	7.5701	7.7700	-7.168%	258,125	-35.006%
2024-11-29	8.8000	8.8500	8.0200	8.3700	-2.334%	60,663	-39.665%
2024-11-27	8.6500	9.1640	8.2550	8.5700	-2.169%	145,564	-41.074%
2024-11-26	8.2500	8.8000	7.9500	8.7600	+6.569%	80,146	-42.352%
2024-11-25	8.6000	9.1000	7.9000	8.2200	-3.634%	107,418	-38.564%
2024-11-22	8.3700	8.9900	8.2390	8.5300	+1.548%	33,583	-40.797%
2024-11-21	8.4800	9.0999	8.4000	8.4000	-2.326%	115,353	-39.881%
2024-11-20	9.2000	9.2000	8.3000	8.6000	-4.338%	129,085	-41.279%
2024-11-19	9.1400	9.2900	8.6200	8.9900	+1.467%	53,568	-43.826%
2024-11-18	9.0900	9.5900	8.6000	8.8600	+0.340%	105,994	-43.002%
2024-11-15	8.0700	9.2999	8.0700	8.8300	+10.652%	95,422	-42.809%
2024-11-14	8.7000	8.7000	7.5700	7.9800	-7.425%	92,801	-36.717%
2024-11-13	9.2500	9.6950	8.6100	8.6200	-6.202%	41,642	-41.415%
2024-11-12	9.9200	10.4500	9.0000	9.1900	-11.293%	64,053	-45.049%
2024-11-11	10.1400	10.5000	9.6500	10.3600	+3.497%	70,674	-51.255%
2024-11-08	9.7000	10.5300	9.7000	10.0100	+4.271%	34,559	-49.550%
2024-11-07	10.5000	10.7500	9.5500	9.6000	-8.484%	96,877	-47.396%
2024-11-06	10.6200	10.7700	9.7700	10.4900	-1.502%	98,390	-51.859%
2024-11-05	9.3200	11.3099	9.3200	10.6500	+17.420%	277,377	-52.582%
2024-11-04	7.9700	9.5000	7.9700	9.0700	+16.133%	282,979	-44.322%
2024-11-01	8.4800	8.9000	7.8000	7.8100	-7.355%	133,615	-35.339%
2024-10-31	9.4500	9.7000	8.3900	8.4300	-11.912%	95,459	-40.095%
2024-10-30	9.0300	9.5700	9.0300	9.5700	+0.949%	71,832	-47.231%
2024-10-29	8.9200	9.8654	8.9200	9.4800	+2.045%	52,983	-46.730%
2024-10-28	10.0000	10.5000	8.8800	9.2900	-2.621%	150,208	-45.640%
2024-10-25	10.0800	10.2000	8.2400	9.5400	+5.182%	235,777	-47.065%
2024-10-24	10.9500	11.1600	8.9000	9.0700	-16.251%	239,841	-44.322%
2024-10-23	11.3500	11.9500	10.7500	10.8300	-4.329%	70,028	-53.370%
2024-10-22	11.1000	11.9781	11.0001	11.3200	+1.071%	133,713	-55.389%
2024-10-21	12.9300	13.1600	10.7800	11.2000	-13.313%	125,444	-54.911%
2024-10-18	14.2000	14.4500	12.3500	12.9200	-4.508%	99,518	-60.913%
2024-10-17	13.0800	15.2400	12.9500	13.5300	+3.125%	146,460	-62.676%
2024-10-16	14.0000	14.1850	12.5010	13.1200	-5.612%	118,336	-61.509%
2024-10-15	14.0000	14.6732	13.4500	13.9000	+0.216%	96,555	-63.669%
2024-10-14	14.1900	14.8000	13.5050	13.8700	-1.979%	119,840	-63.590%
2024-10-11	12.9900	14.7897	12.7200	14.1500	+6.792%	119,023	-64.311%
2024-10-10	14.3900	15.2400	12.2978	13.2500	-6.887%	210,370	-61.887%
2024-10-09	21.7100	21.9799	11.3900	14.2300	-25.808%	1,092,540	-64.512%
2024-10-08	21.3700	21.3700	18.1500	19.1800	-9.272%	191,109	-73.670%
2024-10-07	20.3600	22.5500	19.8900	21.1400	+5.700%	164,128	-76.112%
2024-10-04	17.3900	21.2100	17.3900	20.0000	+17.096%	128,836	-74.750%
2024-10-03	18.0900	18.0900	16.4000	17.0800	-5.792%	55,310	-70.433%
2024-10-02	16.3900	18.6295	16.3900	18.1300	+11.845%	110,252	-72.146%
2024-10-01	15.8000	17.2000	14.1000	16.2100	+1.313%	78,051	-68.846%
2024-09-30	16.8600	17.9898	15.6800	16.0000	-5.938%	62,859	-68.438%
2024-09-27	18.4200	18.9999	16.5100	17.0100	-6.074%	87,284	-70.312%
2024-09-26	16.3600	19.5600	16.2600	18.1100	+9.096%	155,207	-72.115%
2024-09-25	16.7200	16.7400	15.1500	16.6000	-0.300%	144,990	-69.578%
2024-09-24	14.8900	16.9000	14.8500	16.6500	+12.121%	145,411	-69.670%
2024-09-23	13.9000	14.9000	13.4501	14.8500	+8.000%	40,101	-65.993%
2024-09-20	14.7500	14.9400	12.6100	13.7500	-4.580%	105,609	-63.273%
2024-09-19	14.4100	15.1920	14.1000	14.4100	+1.550%	63,699	-64.955%
2024-09-18	13.7600	14.8984	13.6700	14.1900	+2.013%	68,004	-64.412%
2024-09-17	13.0000	14.4700	12.6400	13.9100	+7.330%	78,463	-63.695%
2024-09-16	13.3900	13.5499	12.7000	12.9600	-3.211%	27,006	-61.034%
2024-09-13	13.2600	13.3900	13.0600	13.3900	+2.842%	26,564	-62.285%
2024-09-12	12.8900	13.8900	12.4100	13.0200	+2.136%	68,584	-61.214%
2024-09-11	12.3500	12.7477	11.6500	12.7477	+3.137%	23,416	-60.385%
2024-09-10	12.3800	12.8600	11.3800	12.3600	+1.311%	65,828	-59.142%
2024-09-09	10.9400	12.4500	10.5600	12.2000	+14.019%	79,136	-58.607%
2024-09-06	11.3600	11.5900	10.6000	10.7000	-5.810%	24,576	-52.804%
2024-09-05	11.9200	12.1200	11.0000	11.3600	-4.618%	18,201	-55.546%
2024-09-04	11.0000	12.1693	10.5500	11.9100	+6.434%	43,005	-57.599%
2024-09-03	9.4500	11.4300	9.4500	11.1900	+18.163%	91,802	-54.870%
2024-08-30	10.4800	10.6538	9.2500	9.4700	-7.520%	171,612	-46.674%
2024-08-29	9.9000	10.9906	9.7800	10.2400	+4.277%	50,383	-50.684%
2024-08-28	9.6700	10.1430	9.0000	9.8200	+2.292%	52,407	-48.574%
2024-08-27	10.2050	10.6500	9.0801	9.6000	-5.138%	57,253	-47.396%
2024-08-26	10.6500	11.2931	10.1000	10.1200	-4.438%	36,976	-50.099%
2024-08-23	11.4000	12.3500	10.3400	10.5900	-6.283%	80,494	-52.314%
2024-08-22	11.8000	12.4611	11.1276	11.3000	-3.912%	58,283	-55.310%
2024-08-21	11.8500	12.6000	11.6200	11.7600	-0.759%	95,179	-57.058%
2024-08-20	10.3600	12.3788	9.9000	11.8500	+10.233%	96,928	-57.384%
2024-08-19	9.8900	10.9000	9.6000	10.7500	+10.354%	191,577	-53.023%
2024-08-16	10.1800	10.5251	9.4976	9.7414	-4.496%	34,728	-48.159%
2024-08-15	10.6900	11.4999	10.2000	10.2000	-2.205%	98,573	-50.490%
2024-08-14	9.4800	10.7500	9.1670	10.4300	+11.432%	94,322	-51.582%
2024-08-13	10.5000	10.8400	9.3101	9.3600	-7.510%	99,764	-46.047%
2024-08-12	10.6950	11.4500	9.7500	10.1200	-1.268%	68,391	-50.099%
2024-08-09	9.8300	10.3900	9.5000	10.2500	+3.850%	113,850	-50.732%
2024-08-08	8.5900	9.9340	8.5000	9.8700	+21.702%	218,313	-48.835%
2024-08-07	9.0100	9.2000	8.0800	8.1100	-8.258%	100,855	-37.731%
2024-08-06	8.3700	9.7100	8.2500	8.8400	+6.378%	120,294	-42.873%
2024-08-05	10.7100	11.2000	7.3100	8.3100	-27.802%	428,842	-39.230%
2024-08-02	10.9200	12.2700	10.6800	11.5100	+3.321%	46,228	-56.125%
2024-08-01	11.8600	12.1380	11.0310	11.1400	-7.167%	49,116	-54.668%
2024-07-31	11.7600	12.9800	11.2000	12.0000	+4.257%	92,236	-57.917%
2024-07-30	12.6100	13.1005	10.5900	11.5100	-11.257%	153,476	-56.125%
2024-07-29	11.7300	15.7174	11.3501	12.9700	+11.426%	588,458	-61.064%
2024-07-26	9.4500	11.9800	9.2201	11.6400	+21.630%	230,273	-56.615%
2024-07-25	8.1600	9.8500	8.1600	9.5700	+14.748%	253,884	-47.231%
2024-07-24	7.6100	8.6000	7.5200	8.3400	+6.786%	166,600	-39.448%
2024-07-23	8.1300	8.1300	7.6900	7.8100	-1.389%	45,097	-35.339%
2024-07-22	8.3100	8.3100	7.7000	7.9200	-3.532%	75,765	-36.237%
2024-07-19	7.7000	8.4200	7.7000	8.2100	+4.987%	67,641	-38.490%
2024-07-18	8.0100	8.5000	7.4400	7.8200	-2.250%	229,777	-35.422%
2024-07-17	7.8100	8.4800	7.5768	8.0000	+1.394%	90,345	-36.875%
2024-07-16	9.0600	9.1320	7.3300	7.8900	-12.333%	237,758	-35.995%
2024-07-15	8.6100	9.5600	7.9100	9.0000	-1.639%	476,425	-43.889%
2024-07-12	8.9000	12.0000	7.6304	9.1500	+51.993%	7,398,800	-44.809%
2024-07-11	6.7000	7.3600	5.7355	6.0200	-9.201%	88,467	-16.113%
2024-07-10	6.0000	7.5600	6.0000	6.6300	+9.768%	238,662	-23.831%
2024-07-09	5.0000	6.1000	4.7100	6.0400	+18.898%	103,747	-16.391%
2024-07-08	4.2400	5.3520	4.1700	5.0800	+19.529%	130,923	-0.591%
2024-07-05	3.4382	4.3499	3.4200	4.2500	+22.478%	203,794	+18.824%
2024-07-03	3.4100	3.5500	3.4000	3.4700	+1.760%	5,004	+45.533%
2024-07-02	3.4800	3.5600	3.4100	3.4100	-0.554%	3,886	+48.094%
2024-07-01	3.5400	3.6600	3.3600	3.4290	-1.748%	38,694	+47.273%
2024-06-28	3.3217	3.6100	3.3020	3.4900	+3.869%	14,160	+44.699%
2024-06-27	3.3433	3.6100	3.3100	3.3600	+3.067%	23,531	+50.298%
2024-06-26	3.2900	3.7122	3.2600	3.2600	-5.780%	38,014	+54.908%
2024-06-25	3.3100	3.5400	3.2800	3.4600	+6.790%	12,312	+45.954%
2024-06-24	3.3200	3.5800	3.2200	3.2400	-5.263%	137,274	+55.864%
2024-06-21	3.3000	3.7117	3.2450	3.4200	+1.786%	14,886	+47.661%
2024-06-20	3.4500	3.4500	3.1423	3.3600	-0.885%	36,261	+50.298%
2024-06-18	3.6000	3.6000	3.3900	3.3900	-8.378%	20,974	+48.968%
2024-06-17	3.6500	3.8700	3.5100	3.7000	+0.817%	35,175	+36.486%
2024-06-14	4.0000	4.2020	3.3700	3.6700	-8.706%	55,517	+37.602%
2024-06-13	4.2400	4.3100	3.9500	4.0200	-3.828%	36,507	+25.622%
2024-06-12	3.7000	4.3400	3.4100	4.1800	+12.973%	87,447	+20.813%
2024-06-11	3.6500	3.7500	3.3300	3.7000	+1.648%	56,865	+36.486%
2024-06-10	3.9100	4.0400	3.2100	3.6400	+8.012%	262,303	+38.736%
2024-06-07	3.4600	3.4800	3.2200	3.3700	-2.601%	386,151	+49.852%
2024-06-06	3.3500	3.5400	3.2103	3.4600	+3.284%	26,393	+45.954%
2024-06-05	4.5000	4.6450	3.3000	3.3500	-29.769%	114,430	+50.746%
2024-06-04	5.0360	5.0900	4.5800	4.7700	-6.471%	41,457	+5.870%
2024-06-03	5.2700	5.4889	5.0100	5.1000	-3.226%	56,057	-0.980%
2024-05-31	5.5500	5.5500	5.0700	5.2700	-0.378%	64,769	-4.175%
2024-05-30	5.5400	5.5400	5.0500	5.2900	+0.954%	74,065	-4.537%
2024-05-29	4.9500	5.5400	4.9500	5.2400	+3.762%	50,410	-3.626%
2024-05-28	5.0157	5.8300	5.0157	5.0500	+1.815%	44,074	0.000%
2024-05-24	5.2000	5.4300	4.9600	4.9600	-4.981%	48,637	+1.815%
2024-05-23	5.8800	5.8800	5.2000	5.2200	-12.855%	64,858	-3.257%
2024-05-22	5.6300	5.9900	5.5750	5.9900	+6.584%	85,164	-15.693%
2024-05-21	6.1100	6.6200	5.4300	5.6200	-6.333%	88,074	-10.142%
2024-05-20	7.3600	7.3900	5.9418	6.0000	-18.919%	171,481	-15.833%
2024-05-17	7.2100	7.8660	7.1528	7.4000	+2.778%	107,538	-31.757%
2024-05-16	7.1937	7.3000	7.0500	7.2000	+1.695%	100,958	-29.861%
2024-05-15	7.1100	7.3900	6.8000	7.0800	-0.141%	219,001	-28.672%
2024-05-14	7.1200	7.2800	6.8500	7.0900	-1.664%	171,262	-28.773%
2024-05-13	6.7300	7.2709	6.5801	7.2100	+9.242%	152,857	-29.958%
2024-05-10	7.2332	7.2700	6.5700	6.6000	-8.714%	165,737	-23.485%
2024-05-09	7.1400	7.3532	7.0500	7.2300	+1.403%	100,793	-30.152%
2024-05-08	7.1500	7.4300	7.0700	7.1300	-2.329%	97,443	-29.173%
2024-05-07	7.2000	7.6995	7.0300	7.3000	-3.311%	92,115	-30.822%
2024-05-06	7.7200	7.8335	7.5500	7.5500	-2.139%	88,591	-33.113%
2024-05-03	7.2100	8.0800	7.2100	7.7150	+8.662%	56,485	-34.543%
2024-05-02	7.1500	7.1673	6.9390	7.1000	-0.421%	38,047	-28.873%
2024-05-01	7.1500	7.2400	6.7800	7.1300	-0.696%	47,712	-29.173%
2024-04-30	7.2500	7.3900	7.1200	7.1800	-2.578%	45,678	-29.666%
2024-04-29	7.5200	7.6800	7.1500	7.3700	-1.995%	49,580	-31.479%
2024-04-26	8.1300	8.4400	7.4029	7.5200	-10.048%	54,953	-32.846%
2024-04-25	7.4600	8.3600	7.3900	8.3600	+9.855%	70,180	-39.593%
2024-04-24	7.6200	8.8500	7.3901	7.6100	-4.517%	80,587	-33.640%
2024-04-23	6.5300	7.9700	6.5300	7.9700	+23.950%	103,305	-36.637%
2024-04-22	5.2800	6.4500	5.2800	6.4300	+20.638%	169,363	-21.462%
2024-04-19	5.3685	5.5756	5.3011	5.3300	-1.661%	65,428	-5.253%
2024-04-18	5.6000	5.8000	5.3858	5.4200	-2.342%	79,764	-6.827%
2024-04-17	5.8400	5.8400	5.4500	5.5500	-3.813%	125,477	-9.009%
2024-04-16	5.3900	5.8700	5.3700	5.7700	+4.152%	103,088	-12.478%
2024-04-15	5.7580	6.1176	5.3200	5.5400	-3.316%	138,583	-8.845%
2024-04-12	5.9500	6.0600	5.6200	5.7300	-4.341%	111,475	-11.867%
2024-04-11	5.8400	6.0000	5.7300	5.9900	+3.276%	81,248	-15.693%
2024-04-10	5.6900	5.8900	5.5300	5.8000	-0.685%	110,414	-12.931%
2024-04-09	5.4700	5.9000	5.4700	5.8400	+6.764%	118,188	-13.527%
2024-04-08	6.0000	6.0532	5.4000	5.4700	-8.375%	89,401	-7.678%
2024-04-05	5.9500	6.0681	5.8500	5.9700	+2.051%	79,345	-15.410%
2024-04-04	5.6100	6.1543	5.6100	5.8500	+3.357%	74,455	-13.675%
2024-04-03	6.1100	6.2000	5.5700	5.6600	-6.446%	84,720	-10.777%
2024-04-02	5.6600	6.2600	5.6600	6.0500	+5.585%	108,568	-16.529%
2024-04-01	5.2700	5.9081	5.2700	5.7300	+8.729%	86,315	-11.867%
2024-03-28	5.1800	5.5950	5.1300	5.2700	+3.333%	84,702	-4.175%
2024-03-27	4.7700	5.2800	4.7600	5.1000	+6.029%	72,156	-0.980%
2024-03-26	4.5729	4.8800	4.5729	4.8100	+3.664%	90,129	+4.990%
2024-03-25	4.6700	4.6700	4.4747	4.6400	+0.651%	95,321	+8.836%
2024-03-22	4.5400	4.6500	4.4001	4.6100	+2.902%	80,460	+9.544%
2024-03-21	4.5200	4.6000	4.4000	4.4800	0.000%	126,042	+12.723%
2024-03-20	4.4200	4.6500	4.4200	4.4800	-0.223%	79,022	+12.723%
2024-03-19	4.3900	4.5000	4.3000	4.4900	+2.511%	81,068	+12.472%
2024-03-18	4.3800	4.4999	4.2900	4.3800	-1.129%	77,010	+15.297%
2024-03-15	4.4000	4.5650	4.3300	4.4300	+1.373%	101,332	+13.995%
2024-03-14	4.3700	4.5227	4.3300	4.3700	+0.691%	80,219	+15.561%
2024-03-13	4.4400	4.4900	4.3000	4.3400	-0.686%	111,240	+16.359%
2024-03-12	4.2700	4.6450	4.1300	4.3700	+1.865%	83,557	+15.561%
2024-03-11	4.3700	4.3900	4.2000	4.2900	-3.596%	80,498	+17.716%
2024-03-08	4.4100	4.4500	4.2500	4.4500	-0.447%	95,885	+13.483%
2024-03-07	4.4300	4.5000	4.2800	4.4700	+2.288%	92,853	+12.975%
2024-03-06	4.3500	4.4500	4.2600	4.3700	-0.228%	95,053	+15.561%
2024-03-05	4.4400	4.5500	4.3000	4.3800	-3.097%	101,757	+15.297%
2024-03-04	4.4100	4.5400	4.2950	4.5200	+2.727%	101,654	+11.726%
2024-03-01	4.3800	4.5400	4.2200	4.4000	+0.686%	107,117	+14.773%
2024-02-29	4.3855	4.5200	4.1800	4.3700	-1.131%	148,203	+15.561%
2024-02-28	4.3900	4.5600	4.2800	4.4200	-0.897%	106,542	+14.253%
2024-02-27	4.4817	4.5825	4.3400	4.4600	+0.905%	97,824	+13.229%
2024-02-26	4.4900	4.6500	4.3566	4.4200	-1.778%	97,832	+14.253%
2024-02-23	4.6600	4.8096	4.3500	4.5000	-5.462%	89,646	+12.222%
2024-02-22	4.7300	4.8407	4.3800	4.7600	+3.930%	123,930	+6.092%
2024-02-21	4.5700	4.7511	4.4000	4.5800	-1.080%	117,528	+10.262%
2024-02-20	4.6800	4.6800	4.4500	4.6300	-0.857%	96,653	+9.071%
2024-02-16	4.4800	5.0682	4.4500	4.6700	+1.743%	233,944	+8.137%
2024-02-15	3.8800	4.6000	3.8250	4.5900	+16.794%	179,506	+10.022%
2024-02-14	3.7800	3.9900	3.6140	3.9300	+2.880%	90,948	+28.499%
2024-02-13	3.8500	4.0400	3.7800	3.8200	-2.051%	105,305	+32.199%
2024-02-12	4.1000	4.4100	3.9000	3.9000	-7.692%	104,882	+29.487%
2024-02-09	4.2000	4.3300	4.1500	4.2250	-0.354%	82,657	+19.527%
2024-02-08	4.1900	4.4200	4.1700	4.2400	0.000%	94,118	+19.104%
2024-02-07	4.2600	4.3900	4.1600	4.2400	+1.435%	90,853	+19.104%
2024-02-06	4.1500	4.3900	4.1000	4.1800	+0.723%	185,251	+20.813%
2024-02-05	4.1100	4.1800	4.0250	4.1500	+1.096%	99,472	+21.687%
2024-02-02	4.4800	4.4800	4.0150	4.1050	-8.778%	106,292	+23.021%
2024-02-01	4.8000	4.8000	4.2900	4.5000	-4.863%	178,561	+12.222%
2024-01-31	4.8300	4.8500	4.5401	4.7300	-0.421%	104,160	+6.765%
2024-01-30	4.7400	4.8800	4.6900	4.7500	0.000%	111,331	+6.316%
2024-01-29	4.9200	4.9800	4.5600	4.7500	-4.427%	127,886	+6.316%
2024-01-26	4.9200	4.9900	4.7200	4.9700	+1.636%	124,086	+1.610%
2024-01-25	4.9500	5.3200	4.8800	4.8900	-4.678%	144,087	+3.272%
2024-01-24	5.2700	5.4900	5.0520	5.1300	-2.841%	78,910	-1.559%
2024-01-23	5.2100	5.3400	5.0000	5.2800	+2.326%	109,527	-4.356%
2024-01-22	4.9000	5.1800	4.8136	5.1600	+6.612%	73,216	-2.132%
2024-01-19	4.6800	4.8400	4.6000	4.8400	+4.310%	78,534	+4.339%
2024-01-18	4.3900	4.6400	4.3900	4.6400	+5.455%	91,264	+8.836%
2024-01-17	4.5100	4.6800	4.3880	4.4000	-5.782%	80,118	+14.773%
2024-01-16	4.6200	4.7300	4.6000	4.6700	+1.522%	86,261	+8.137%
2024-01-12	4.7440	4.8500	4.6000	4.6000	-2.954%	84,529	+9.783%
2024-01-11	4.8800	4.8893	4.6000	4.7400	-1.044%	113,231	+6.540%
2024-01-10	4.4600	4.8300	4.4000	4.7900	+6.444%	85,420	+5.428%
2024-01-09	4.2000	4.6350	4.2000	4.5000	+6.383%	111,822	+12.222%
2024-01-08	4.0499	4.2400	3.9450	4.2300	+5.750%	66,835	+19.385%
2024-01-05	3.9400	4.0500	3.8220	4.0000	+1.523%	79,314	+26.250%
2024-01-04	3.8800	3.9900	3.7200	3.9400	+2.338%	70,329	+28.173%
2024-01-03	3.9200	3.9200	3.7700	3.8500	-2.284%	60,344	+31.169%
2024-01-02	3.9404	4.0600	3.8500	3.9400	-1.500%	64,424	+28.173%
2023-12-29	3.9725	4.0000	3.8100	4.0000	+2.564%	62,833	+26.250%
2023-12-28	3.9771	4.1214	3.7900	3.9000	-3.226%	74,112	+29.487%
2023-12-27	4.2000	4.2800	3.9500	4.0300	-3.125%	74,231	+25.310%
2023-12-26	3.9700	4.2700	3.8600	4.1600	+4.261%	80,814	+21.394%
2023-12-22	4.1000	4.1000	3.8501	3.9900	-1.724%	85,592	+26.566%
2023-12-21	3.9650	4.0800	3.8200	4.0600	+6.005%	65,479	+24.384%
2023-12-20	3.6700	4.1700	3.6700	3.8300	+1.862%	86,037	+31.854%
2023-12-19	3.4601	3.8200	3.4600	3.7600	+6.516%	72,932	+34.309%
2023-12-18	3.4000	3.5300	3.3500	3.5300	+2.319%	83,218	+43.059%
2023-12-15	3.3800	3.4600	3.3200	3.4500	+1.173%	135,697	+46.377%
2023-12-14	3.3400	3.4300	3.2400	3.4100	+2.096%	120,877	+48.094%
2023-12-13	3.1500	3.3400	3.1483	3.3400	+5.031%	68,273	+51.198%
2023-12-12	3.2000	3.2800	3.1400	3.1800	0.000%	81,458	+58.805%
2023-12-11	3.4000	3.4550	3.1588	3.1800	-9.915%	116,862	+58.805%
2023-12-08	3.5200	3.7000	3.4301	3.5300	+3.216%	92,253	+43.059%
2023-12-07	3.5200	3.7100	3.4200	3.4200	-5.000%	110,169	+47.661%
2023-12-06	3.8108	3.8900	3.6000	3.6000	-5.512%	129,292	+40.278%
2023-12-05	3.6800	3.9700	3.6800	3.8100	+4.384%	110,484	+32.546%
2023-12-04	3.5400	3.6800	3.4500	3.6500	+5.187%	91,445	+38.356%
2023-12-01	3.4900	3.6300	3.2696	3.4700	+0.580%	81,631	+45.533%
2023-11-30	2.9901	3.4500	2.9800	3.4500	+14.618%	118,535	+46.377%
2023-11-29	2.9600	3.1000	2.8700	3.0100	+1.669%	117,882	+67.774%
2023-11-28	3.0100	3.0950	2.9000	2.9606	-2.915%	97,078	+70.574%
2023-11-27	2.6400	3.0700	2.6400	3.0495	+13.843%	146,061	+65.601%
2023-11-24	2.6400	2.7200	2.6400	2.6787	+0.326%	88,541	+88.524%
2023-11-22	2.7700	2.7800	2.6300	2.6700	-5.319%	102,788	+89.139%
2023-11-21	2.8800	2.8800	2.6900	2.8200	-2.175%	98,894	+79.078%
2023-11-20	2.6600	2.9199	2.6000	2.8827	+10.448%	109,786	+75.183%
2023-11-17	2.7200	2.7756	2.5800	2.6100	0.000%	130,551	+93.487%
2023-11-16	2.6900	2.6900	2.5000	2.6100	-4.918%	119,113	+93.487%
2023-11-15	2.3200	2.7800	2.2900	2.7450	+17.308%	255,623	+83.971%

.dark-mode .tSt9Fp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tSt9Fp{ 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