NISN - Nisun International Enterprise Development Group Co., Ltd
5.05
0.030 0.594%
Share volume: 16,906
Last Updated: 05-08-2025
Construction Materials/Misc. Fabricated Metal Products:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$5.02
0.03
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $4.91 | $4.91 | $5.18 | $5.18 | $4.87 | $4.87 | $5.05 | $5.05 | 16,906 | $16,906.00 |
| 05-07-2025 | $4.92 | $4.92 | $5.05 | $5.05 | $4.80 | $4.80 | $5.02 | $5.02 | 14,843 | $14,843.00 |
| 05-06-2025 | $4.92 | $4.92 | $5.16 | $5.16 | $4.72 | $4.72 | $4.97 | $4.97 | 34,346 | $34,346.00 |
| 05-05-2025 | $5.23 | $5.23 | $5.60 | $5.60 | $4.55 | $4.55 | $5.10 | $5.10 | 109,193 | $109,193.00 |
| 05-02-2025 | $5.10 | $5.10 | $5.50 | $5.50 | $5.02 | $5.02 | $5.25 | $5.25 | 61,097 | $61,097.00 |
| 05-01-2025 | $5.06 | $5.06 | $5.24 | $5.24 | $4.82 | $4.82 | $5.09 | $5.09 | 116,481 | $116,481.00 |
| 04-30-2025 | $5.39 | $5.39 | $5.53 | $5.53 | $4.95 | $4.95 | $5.02 | $5.02 | 262,633 | $262,633.00 |
| 04-29-2025 | $5.72 | $5.72 | $5.84 | $5.84 | $5.33 | $5.33 | $5.39 | $5.39 | 218,056 | $218,056.00 |
| 04-28-2025 | $5.60 | $5.60 | $5.79 | $5.79 | $5.28 | $5.28 | $5.51 | $5.51 | 28,065 | $28,065.00 |
| 04-25-2025 | $5.87 | $5.87 | $5.87 | $5.87 | $5.59 | $5.59 | $5.59 | $5.59 | 24,614 | $24,614.00 |
