NiSun Intl Enterprise Development Group Co, Ltd - Class A Common Shares (NISN)
5.6600
-0.3300 (-5.51%)
NASDAQ · Last Trade: Apr 8th, 12:16 AM EDT
Historical Prices For NiSun Intl Enterprise Development Group Co, Ltd - Class A Common Shares (NISN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 5.80 | 5.97 | 5.20 | 5.66 | 43,318 | 5.66 |
| 4/04/2025 | 6.35 | 6.35 | 5.70 | 6.14 | 68,357 | 6.14 |
| 4/03/2025 | 6.23 | 6.80 | 6.07 | 6.42 | 17,720 | 6.42 |
| 4/02/2025 | 6.64 | 6.91 | 6.59 | 6.91 | 21,946 | 6.91 |
| 4/01/2025 | 6.84 | 7.15 | 6.68 | 6.95 | 20,951 | 6.95 |
| 3/31/2025 | 7.35 | 7.35 | 6.61 | 6.84 | 19,757 | 6.84 |
| 3/28/2025 | 7.45 | 7.60 | 6.61 | 7.60 | 34,573 | 7.60 |
| 3/27/2025 | 7.45 | 7.65 | 7.31 | 7.45 | 22,615 | 7.45 |
| 3/26/2025 | 7.45 | 7.80 | 7.37 | 7.54 | 29,778 | 7.54 |
| 3/25/2025 | 7.60 | 7.71 | 7.42 | 7.42 | 7,686 | 7.42 |
| 3/24/2025 | 7.50 | 7.63 | 7.40 | 7.55 | 12,636 | 7.55 |
| 3/21/2025 | 7.32 | 7.50 | 7.21 | 7.31 | 16,575 | 7.31 |
| 3/20/2025 | 7.32 | 7.39 | 7.13 | 7.15 | 14,294 | 7.15 |
| 3/19/2025 | 7.15 | 7.61 | 7.15 | 7.54 | 12,323 | 7.54 |
| 3/18/2025 | 7.85 | 7.85 | 7.27 | 7.31 | 16,799 | 7.31 |
| 3/17/2025 | 7.60 | 8.12 | 7.52 | 7.73 | 77,545 | 7.73 |
| 3/14/2025 | 6.95 | 7.50 | 6.66 | 7.41 | 33,007 | 7.41 |
| 3/13/2025 | 6.88 | 6.99 | 6.50 | 6.84 | 18,959 | 6.84 |
| 3/12/2025 | 6.92 | 7.13 | 6.69 | 6.74 | 20,201 | 6.74 |
| 3/11/2025 | 6.75 | 6.93 | 6.51 | 6.92 | 10,549 | 6.92 |
| 3/10/2025 | 6.99 | 7.02 | 6.42 | 6.50 | 21,587 | 6.50 |
| 3/07/2025 | 6.75 | 7.05 | 6.50 | 7.02 | 23,374 | 7.02 |
| 3/06/2025 | 7.10 | 7.22 | 6.58 | 6.65 | 15,793 | 6.65 |
| 3/05/2025 | 6.79 | 7.38 | 6.79 | 7.15 | 53,950 | 7.15 |
| 3/04/2025 | 6.53 | 6.85 | 5.98 | 6.51 | 60,921 | 6.51 |
| 3/03/2025 | 7.00 | 7.16 | 6.52 | 6.52 | 59,763 | 6.52 |
| 2/28/2025 | 7.30 | 7.42 | 6.80 | 6.98 | 41,821 | 6.98 |
| 2/27/2025 | 7.78 | 7.78 | 7.40 | 7.50 | 17,842 | 7.50 |
| 2/26/2025 | 7.57 | 7.95 | 7.36 | 7.80 | 19,652 | 7.80 |
| 2/25/2025 | 8.08 | 8.08 | 7.30 | 7.45 | 44,745 | 7.45 |
| 2/24/2025 | 7.70 | 8.27 | 7.26 | 8.24 | 43,423 | 8.24 |
| 2/21/2025 | 8.34 | 8.45 | 7.70 | 7.70 | 51,880 | 7.70 |
| 2/20/2025 | 8.50 | 8.71 | 8.23 | 8.38 | 31,384 | 8.38 |
| 2/19/2025 | 8.75 | 8.90 | 8.03 | 8.47 | 56,188 | 8.47 |
| 2/18/2025 | 9.02 | 9.33 | 8.60 | 8.65 | 85,739 | 8.65 |
| 2/14/2025 | 7.80 | 9.20 | 7.67 | 9.02 | 135,323 | 9.02 |
| 2/13/2025 | 7.31 | 7.95 | 7.24 | 7.80 | 27,558 | 7.80 |
| 2/12/2025 | 7.32 | 7.57 | 7.24 | 7.27 | 26,425 | 7.27 |
| 2/11/2025 | 7.80 | 8.01 | 7.27 | 7.51 | 40,247 | 7.51 |
| 2/10/2025 | 7.24 | 8.07 | 7.20 | 7.95 | 101,808 | 7.95 |
| 2/07/2025 | 7.19 | 7.19 | 6.70 | 7.06 | 44,814 | 7.06 |
| 2/06/2025 | 7.25 | 7.25 | 6.60 | 7.00 | 68,025 | 7.00 |
| 2/05/2025 | 7.24 | 7.24 | 6.75 | 6.92 | 40,110 | 6.92 |
| 2/04/2025 | 6.29 | 6.85 | 6.25 | 6.73 | 70,245 | 6.73 |
| 2/03/2025 | 6.13 | 6.18 | 5.90 | 6.13 | 80,723 | 6.13 |
| 1/31/2025 | 6.43 | 6.50 | 5.79 | 5.95 | 39,276 | 5.95 |
| 1/30/2025 | 6.16 | 6.54 | 5.96 | 6.43 | 108,099 | 6.43 |
| 1/29/2025 | 6.20 | 6.30 | 5.90 | 6.12 | 33,047 | 6.12 |
| 1/28/2025 | 6.00 | 6.20 | 5.58 | 6.14 | 70,608 | 6.14 |
| 1/27/2025 | 6.11 | 6.11 | 5.56 | 5.69 | 60,078 | 5.69 |
| 1/24/2025 | 6.00 | 6.91 | 5.69 | 6.11 | 176,910 | 6.11 |
| 1/23/2025 | 5.56 | 5.80 | 5.56 | 5.79 | 25,485 | 5.79 |
| 1/22/2025 | 5.75 | 5.99 | 5.45 | 5.70 | 46,002 | 5.70 |
| 1/21/2025 | 5.82 | 5.83 | 5.50 | 5.83 | 42,267 | 5.83 |
| 1/17/2025 | 5.45 | 6.10 | 5.45 | 5.60 | 80,351 | 5.60 |
| 1/16/2025 | 5.87 | 6.02 | 5.60 | 5.63 | 44,857 | 5.63 |
| 1/15/2025 | 5.89 | 6.34 | 5.43 | 5.84 | 70,082 | 5.84 |
| 1/14/2025 | 5.34 | 5.75 | 5.26 | 5.52 | 49,176 | 5.52 |
| 1/13/2025 | 5.77 | 5.80 | 5.16 | 5.38 | 78,358 | 5.38 |
| 1/10/2025 | 5.66 | 5.86 | 5.50 | 5.65 | 98,372 | 5.65 |
| 1/08/2025 | 5.93 | 5.93 | 5.40 | 5.84 | 48,948 | 5.84 |