Get the Stockscreener App
7.20
1.69%
+0.12
NiSun International Enterprise Development Group Co Ltd Stock (NISN) Price History
The historical daily chart and data for NiSun International Enterprise Development Group Co Ltd stock (NISN), show that the latest closing stock price as of May 16, 2024, is $7.20.
- NiSun International Enterprise Development Group Co Ltd all-time high stock price is $249.40, occurred on January 07, 2021.
- The lowest NiSun International Enterprise Development Group Co Ltd stock price recorded was $2.16 on October 23, 2023. Since then, NiSun International Enterprise Development Group Co Ltd's stock price has risen over 233.33% to $7.20 now.
- The 52-week high stock price for NISN is $8.85, representing a 22.92% increase from the current share price, occurred on April 24, 2024.
- The 52-week low stock price for NISN is $2.16, indicating a -70.00% decrease from the current share price, occurred on October 23, 2023.
- The closing price of NiSun International Enterprise Development Group Co Ltd (NISN) stock in the beginning of 2023 was $32.00. The stock closed the year at $5.696, a loss of over -82.20% for the year.
The table below shows more information about NISN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $7.30 | $7.05 | $0.25 | 100,958.0 | +1.69% |
| May 15, 2024 | $7.39 | $6.80 | $0.59 | 219,001.0 | -0.14% |
| May 14, 2024 | $7.28 | $6.85 | $0.43 | 171,262.0 | -1.66% |
| May 13, 2024 | $7.27 | $6.58 | $0.6908 | 152,857.0 | +9.24% |
| May 10, 2024 | $7.27 | $6.57 | $0.70 | 165,737.0 | -8.71% |
| May 09, 2024 | $7.35 | $7.05 | $0.3032 | 100,788.0 | +1.40% |
| May 08, 2024 | $7.43 | $7.07 | $0.36 | 97,438.0 | -2.33% |
| May 07, 2024 | $7.70 | $7.03 | $0.6695 | 92,015.0 | -3.31% |
| May 06, 2024 | $7.83 | $7.55 | $0.2835 | 88,591.0 | -2.14% |
| May 03, 2024 | $8.08 | $7.21 | $0.87 | 55,722.0 | +8.66% |
| May 02, 2024 | $7.17 | $6.94 | $0.2283 | 38,047.0 | -0.42% |
| May 01, 2024 | $7.24 | $6.78 | $0.46 | 47,712.0 | -0.70% |
| Apr 30, 2024 | $7.39 | $7.12 | $0.27 | 44,678.0 | -2.58% |
| Apr 29, 2024 | $7.68 | $7.15 | $0.53 | 49,580.0 | -1.99% |
| Apr 26, 2024 | $8.44 | $7.40 | $1.04 | 54,912.0 | -10.05% |
| Apr 25, 2024 | $8.36 | $7.39 | $0.97 | 69,472.0 | +9.86% |
| Apr 24, 2024 | $8.85 | $7.39 | $1.46 | 80,287.0 | -4.52% |
| Apr 23, 2024 | $7.97 | $6.53 | $1.44 | 103,279.0 | +23.95% |
| Apr 22, 2024 | $6.45 | $5.28 | $1.17 | 168,762.0 | +20.64% |
| Apr 19, 2024 | $5.58 | $5.30 | $0.2745 | 65,428.0 | -1.66% |
| Apr 18, 2024 | $5.80 | $5.39 | $0.4142 | 79,764.0 | -2.34% |
| Apr 17, 2024 | $5.84 | $5.45 | $0.39 | 125,477.0 | -3.81% |
NiSun International Enterprise Development Group Co Ltd Stock (NISN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of NiSun International Enterprise Development Group Co Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NISN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of NiSun International Enterprise Development Group Co Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
NiSun International Enterprise Development Group Co Ltd Stock (NISN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $8.08 | $6.57 | $1.51 | 1,431,086.0 | +0.28% |
| Apr, 2024 | $8.85 | $5.27 | $3.58 | 2,025,596.0 | +36.24% |
| Mar, 2024 | $5.59 | $4.13 | $1.46 | 1,837,062.0 | +20.59% |
| Feb, 2024 | $5.07 | $3.61 | $1.45 | 2,429,646.0 | -7.61% |
| Jan, 2024 | $5.49 | $3.72 | $1.77 | 1,945,448.0 | +18.25% |
NiSun International Enterprise Development Group Co Ltd Stock (NISN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.28 | $3.14 | $1.14 | 1,823,029.0 | +15.94% |
| Nov, 2023 | $3.45 | $2.20 | $1.25 | 2,262,330.0 | +53.33% |
| Oct, 2023 | $2.72 | $2.16 | $0.5576 | 552,050.0 | -5.86% |
| Sep, 2023 | $2.99 | $2.28 | $0.71 | 93,585.0 | -10.82% |
| Aug, 2023 | $3.69 | $2.50 | $1.19 | 266,797.0 | -25.76% |
| Jul, 2023 | $4.00 | $3.54 | $0.46 | 137,388.0 | -2.08% |
| Jun, 2023 | $4.47 | $3.59 | $0.8825 | 256,291.0 | -0.09% |
| May, 2023 | $5.50 | $3.38 | $2.12 | 501,628.6 | -27.65% |
| Apr, 2023 | $6.46 | $4.30 | $2.16 | 438,267.6 | +6.58% |
| Mar, 2023 | $5.60 | $4.04 | $1.56 | 243,622.1 | -9.84% |
| Feb, 2023 | $6.39 | $5.22 | $1.17 | 161,084.9 | -13.17% |
| Jan, 2023 | $6.90 | $5.01 | $1.89 | 274,916.5 | +7.30% |
NiSun International Enterprise Development Group Co Ltd Stock (NISN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.10 | $5.30 | $1.80 | 402,271.9 | +7.47% |
| Nov, 2022 | $5.57 | $4.61 | $0.964 | 268,564.0 | -1.51% |
| Oct, 2022 | $6.20 | $5.00 | $1.20 | 314,299.9 | +3.48% |
| Sep, 2022 | $7.80 | $4.50 | $3.30 | 353,441.3 | -27.81% |
| Aug, 2022 | $9.80 | $7.05 | $2.75 | 605,466.3 | -13.79% |
| Jul, 2022 | $9.45 | $6.24 | $3.21 | 386,929.3 | +32.35% |
| Jun, 2022 | $11.10 | $6.23 | $4.87 | 4,104,298.2 | -15.76% |
| May, 2022 | $8.90 | $5.31 | $3.59 | 881,088.4 | +9.91% |
| Apr, 2022 | $11.00 | $6.70 | $4.30 | 771,324.3 | -30.31% |
| Mar, 2022 | $11.80 | $7.21 | $4.59 | 854,740.8 | +15.15% |
| Feb, 2022 | $16.85 | $7.60 | $9.25 | 646,986.1 | -47.22% |
| Jan, 2022 | $32.80 | $13.50 | $19.30 | 596,502.1 | -49.84% |
0.43%
Cap:
|
Volume (24h):