Nisun International Enterprise Development Group Co., Ltd (NISN)
NASDAQ: NISN · Real-Time Price · USD
5.00
-0.82 (-14.09%)
May 13, 2025, 4:00 PM - Market closed
NISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 5.83 | 5.93 | 4.90 | 5.00 | 5.00 | -14.09% | 157,767 |
| May 12, 2025 | 5.47 | 5.95 | 5.31 | 5.82 | 5.82 | 12.36% | 33,175 |
| May 9, 2025 | 5.07 | 5.38 | 4.96 | 5.18 | 5.18 | 2.57% | 20,022 |
| May 8, 2025 | 4.91 | 5.18 | 4.87 | 5.05 | 5.05 | 0.60% | 17,178 |
| May 7, 2025 | 4.92 | 5.05 | 4.80 | 5.02 | 5.02 | 1.01% | 14,843 |
| May 6, 2025 | 4.92 | 5.16 | 4.72 | 4.97 | 4.97 | -2.55% | 34,346 |
| May 5, 2025 | 5.23 | 5.60 | 4.55 | 5.10 | 5.10 | -2.86% | 109,193 |
| May 2, 2025 | 5.10 | 5.50 | 5.02 | 5.25 | 5.25 | 3.14% | 61,097 |
| May 1, 2025 | 5.06 | 5.24 | 4.82 | 5.09 | 5.09 | 1.39% | 116,481 |
| Apr 30, 2025 | 5.39 | 5.53 | 4.95 | 5.02 | 5.02 | -6.86% | 262,633 |
| Apr 29, 2025 | 5.72 | 5.84 | 5.33 | 5.39 | 5.39 | -2.09% | 218,056 |
| Apr 28, 2025 | 5.60 | 5.79 | 5.28 | 5.51 | 5.51 | -1.52% | 28,065 |
| Apr 25, 2025 | 5.87 | 5.87 | 5.59 | 5.59 | 5.59 | -3.70% | 24,614 |
| Apr 24, 2025 | 5.76 | 6.17 | 5.68 | 5.81 | 5.81 | -5.30% | 42,641 |
| Apr 23, 2025 | 5.77 | 6.45 | 5.73 | 6.13 | 6.13 | 8.30% | 37,342 |
| Apr 22, 2025 | 5.50 | 5.80 | 5.28 | 5.66 | 5.66 | 4.62% | 23,805 |
| Apr 21, 2025 | 5.53 | 5.60 | 5.23 | 5.41 | 5.41 | -2.52% | 11,712 |
| Apr 17, 2025 | 5.64 | 5.64 | 5.35 | 5.55 | 5.55 | 2.78% | 16,783 |
| Apr 16, 2025 | 5.49 | 5.70 | 5.23 | 5.40 | 5.40 | 0.93% | 17,136 |
| Apr 15, 2025 | 5.24 | 5.49 | 5.24 | 5.35 | 5.35 | -4.80% | 13,898 |
| Apr 14, 2025 | 5.58 | 5.91 | 5.41 | 5.62 | 5.62 | 4.07% | 69,721 |
| Apr 11, 2025 | 5.62 | 5.62 | 5.30 | 5.40 | 5.40 | -2.00% | 15,212 |
| Apr 10, 2025 | 6.09 | 6.09 | 5.16 | 5.51 | 5.51 | -2.30% | 9,932 |
| Apr 9, 2025 | 5.19 | 5.90 | 5.02 | 5.64 | 5.64 | 7.02% | 35,519 |
| Apr 8, 2025 | 5.66 | 5.68 | 5.24 | 5.27 | 5.27 | -6.89% | 17,176 |
| Apr 7, 2025 | 5.80 | 5.98 | 5.20 | 5.66 | 5.66 | -5.51% | 43,318 |
| Apr 4, 2025 | 6.35 | 6.35 | 5.70 | 5.99 | 5.99 | -6.70% | 70,523 |
| Apr 3, 2025 | 6.23 | 6.81 | 6.07 | 6.42 | 6.42 | -7.09% | 17,720 |
| Apr 2, 2025 | 6.64 | 6.91 | 6.60 | 6.91 | 6.91 | -0.58% | 22,070 |
| Apr 1, 2025 | 6.84 | 7.15 | 6.68 | 6.95 | 6.95 | 1.61% | 20,951 |
| Mar 31, 2025 | 7.35 | 7.35 | 6.61 | 6.84 | 6.84 | -10.00% | 19,757 |
| Mar 28, 2025 | 7.45 | 7.60 | 6.61 | 7.60 | 7.60 | 2.01% | 34,573 |
| Mar 27, 2025 | 7.45 | 7.65 | 7.31 | 7.45 | 7.45 | -1.19% | 22,615 |
| Mar 26, 2025 | 7.45 | 7.80 | 7.37 | 7.54 | 7.54 | 1.62% | 29,778 |
| Mar 25, 2025 | 7.60 | 7.71 | 7.42 | 7.42 | 7.42 | -1.72% | 7,686 |
| Mar 24, 2025 | 7.50 | 7.63 | 7.40 | 7.55 | 7.55 | 3.28% | 12,636 |
| Mar 21, 2025 | 7.32 | 7.50 | 7.21 | 7.31 | 7.31 | 2.24% | 16,575 |
| Mar 20, 2025 | 7.32 | 7.39 | 7.13 | 7.15 | 7.15 | -5.17% | 14,294 |
| Mar 19, 2025 | 7.15 | 7.61 | 7.15 | 7.54 | 7.54 | 3.15% | 12,323 |
| Mar 18, 2025 | 7.85 | 7.85 | 7.27 | 7.31 | 7.31 | -5.43% | 16,799 |
| Mar 17, 2025 | 7.60 | 8.12 | 7.52 | 7.73 | 7.73 | 4.32% | 77,545 |
| Mar 14, 2025 | 6.95 | 7.50 | 6.66 | 7.41 | 7.41 | 8.33% | 33,007 |
| Mar 13, 2025 | 6.88 | 6.99 | 6.50 | 6.84 | 6.84 | 1.48% | 18,959 |
| Mar 12, 2025 | 6.92 | 7.13 | 6.69 | 6.74 | 6.74 | -2.60% | 20,201 |
| Mar 11, 2025 | 6.75 | 6.93 | 6.51 | 6.92 | 6.92 | 6.46% | 10,549 |
| Mar 10, 2025 | 6.99 | 7.02 | 6.42 | 6.50 | 6.50 | -7.41% | 21,587 |
| Mar 7, 2025 | 6.75 | 7.05 | 6.50 | 7.02 | 7.02 | 5.56% | 23,374 |
| Mar 6, 2025 | 7.10 | 7.22 | 6.59 | 6.65 | 6.65 | -6.99% | 15,793 |
| Mar 5, 2025 | 6.79 | 7.38 | 6.79 | 7.15 | 7.15 | 9.83% | 53,950 |
| Mar 4, 2025 | 6.53 | 6.85 | 5.98 | 6.51 | 6.51 | -0.15% | 60,921 |