Nisun International Enterprise Development Group Co., Ltd (NISN)
NASDAQ: NISN · Real-Time Price · USD
3.400
-0.050 (-1.45%)
At close: Dec 5, 2025, 4:00 PM EST
3.350
-0.050 (-1.47%)
After-hours: Dec 5, 2025, 6:04 PM EST
NISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.39 | 3.45 | 3.39 | 3.40 | 3.40 | -1.45% | 4,237 |
| Dec 4, 2025 | 3.36 | 3.48 | 3.36 | 3.45 | 3.45 | 0.58% | 6,757 |
| Dec 3, 2025 | 3.49 | 3.60 | 3.43 | 3.43 | 3.43 | - | 7,893 |
| Dec 2, 2025 | 3.51 | 3.51 | 3.43 | 3.43 | 3.43 | -2.00% | 17,332 |
| Dec 1, 2025 | 3.49 | 3.72 | 3.45 | 3.50 | 3.50 | -1.41% | 11,321 |
| Nov 28, 2025 | 3.67 | 3.70 | 3.52 | 3.55 | 3.55 | -3.27% | 17,801 |
| Nov 26, 2025 | 3.73 | 3.73 | 3.62 | 3.67 | 3.67 | 1.66% | 8,303 |
| Nov 25, 2025 | 3.77 | 3.82 | 3.61 | 3.61 | 3.61 | -1.04% | 1,466 |
| Nov 24, 2025 | 3.60 | 3.76 | 3.60 | 3.65 | 3.65 | -1.67% | 10,641 |
| Nov 21, 2025 | 3.65 | 3.72 | 3.58 | 3.71 | 3.71 | 1.64% | 4,885 |
| Nov 20, 2025 | 3.76 | 3.76 | 3.65 | 3.65 | 3.65 | -3.69% | 10,160 |
| Nov 19, 2025 | 3.94 | 3.99 | 3.69 | 3.79 | 3.79 | -1.81% | 25,780 |
| Nov 18, 2025 | 3.86 | 4.00 | 3.77 | 3.86 | 3.86 | 1.31% | 17,495 |
| Nov 17, 2025 | 3.80 | 4.07 | 3.75 | 3.81 | 3.81 | - | 22,962 |
| Nov 14, 2025 | 3.68 | 3.98 | 3.68 | 3.81 | 3.81 | -0.78% | 8,620 |
| Nov 13, 2025 | 3.76 | 3.96 | 3.68 | 3.84 | 3.84 | 3.78% | 18,115 |
| Nov 12, 2025 | 3.69 | 3.86 | 3.69 | 3.70 | 3.70 | - | 7,544 |
| Nov 11, 2025 | 3.87 | 3.87 | 3.65 | 3.70 | 3.70 | 0.27% | 5,283 |
| Nov 10, 2025 | 3.70 | 3.71 | 3.60 | 3.69 | 3.69 | 0.82% | 7,888 |
| Nov 7, 2025 | 3.75 | 3.76 | 3.54 | 3.66 | 3.66 | -3.17% | 30,263 |
| Nov 6, 2025 | 3.90 | 3.94 | 3.78 | 3.78 | 3.78 | -2.07% | 8,766 |
| Nov 5, 2025 | 4.01 | 4.01 | 3.78 | 3.86 | 3.86 | -1.28% | 5,819 |
| Nov 4, 2025 | 3.98 | 4.02 | 3.91 | 3.91 | 3.91 | -2.74% | 16,207 |
| Nov 3, 2025 | 3.90 | 4.19 | 3.90 | 4.02 | 4.02 | 4.15% | 62,967 |
| Oct 31, 2025 | 3.90 | 3.90 | 3.83 | 3.86 | 3.86 | 1.05% | 11,337 |
| Oct 30, 2025 | 3.68 | 4.00 | 3.66 | 3.82 | 3.82 | 4.23% | 31,803 |
| Oct 29, 2025 | 3.72 | 3.91 | 3.57 | 3.67 | 3.67 | -1.48% | 13,536 |
| Oct 28, 2025 | 3.71 | 3.73 | 3.55 | 3.72 | 3.72 | 2.48% | 20,105 |
| Oct 27, 2025 | 3.85 | 3.89 | 3.57 | 3.63 | 3.63 | -7.56% | 13,082 |
| Oct 24, 2025 | 3.70 | 3.94 | 3.70 | 3.93 | 3.93 | 7.88% | 19,747 |
| Oct 23, 2025 | 3.68 | 3.70 | 3.51 | 3.64 | 3.64 | 3.12% | 5,967 |
| Oct 22, 2025 | 3.68 | 3.77 | 3.51 | 3.53 | 3.53 | -6.37% | 9,921 |
| Oct 21, 2025 | 3.57 | 3.80 | 3.51 | 3.77 | 3.77 | 3.86% | 12,341 |
| Oct 20, 2025 | 3.62 | 3.81 | 3.59 | 3.63 | 3.63 | 0.83% | 7,578 |
| Oct 17, 2025 | 3.71 | 3.75 | 3.60 | 3.60 | 3.60 | -2.96% | 9,798 |
| Oct 16, 2025 | 3.80 | 3.80 | 3.64 | 3.71 | 3.71 | - | 7,017 |
| Oct 15, 2025 | 3.87 | 3.88 | 3.64 | 3.71 | 3.71 | -1.33% | 30,144 |
| Oct 14, 2025 | 3.76 | 3.97 | 3.74 | 3.76 | 3.76 | -1.05% | 10,893 |
| Oct 13, 2025 | 3.81 | 3.90 | 3.30 | 3.80 | 3.80 | -1.58% | 57,017 |
| Oct 10, 2025 | 4.19 | 4.19 | 3.86 | 3.86 | 3.86 | -6.06% | 36,498 |
| Oct 9, 2025 | 4.29 | 4.34 | 4.06 | 4.11 | 4.11 | -4.20% | 31,945 |
| Oct 8, 2025 | 4.21 | 4.50 | 4.13 | 4.29 | 4.29 | 9.44% | 196,203 |
| Oct 7, 2025 | 3.95 | 4.10 | 3.92 | 3.92 | 3.92 | -3.45% | 31,592 |
| Oct 6, 2025 | 4.08 | 4.21 | 3.97 | 4.06 | 4.06 | 1.75% | 24,482 |
| Oct 3, 2025 | 4.05 | 4.10 | 3.87 | 3.99 | 3.99 | -1.24% | 29,583 |
| Oct 2, 2025 | 4.00 | 4.10 | 3.68 | 4.04 | 4.04 | 3.59% | 50,022 |
| Oct 1, 2025 | 3.91 | 4.00 | 3.89 | 3.90 | 3.90 | - | 6,455 |
| Sep 30, 2025 | 3.83 | 3.97 | 3.81 | 3.90 | 3.90 | 0.52% | 19,020 |
| Sep 29, 2025 | 3.95 | 4.07 | 3.80 | 3.88 | 3.88 | -2.76% | 12,271 |
| Sep 26, 2025 | 4.06 | 4.12 | 3.96 | 3.99 | 3.99 | -1.12% | 24,288 |