Get the Stockscreener App
5.10
2.86%
-0.15
After Hours:
4.94
-0.16
-3.14%
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 05, 2025, is $5.10.
- 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 136.11% to $5.10 now.
- The 52-week high stock price for NISN is $22.55, representing a 342.16% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for NISN is $3.1423, indicating a -38.39% decrease from the current share price, occurred on June 20, 2024.
- The closing price of Nisun International Enterprise Development Group Co Ltd (NISN) stock in the beginning of 2024 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 05, 2025 | $5.60 | $4.55 | $1.05 | 108,942.0 | -2.86% |
| May 02, 2025 | $5.50 | $5.02 | $0.4789 | 61,097.0 | +3.14% |
| May 01, 2025 | $5.24 | $4.82 | $0.4199 | 116,480.0 | +1.39% |
| Apr 30, 2025 | $5.53 | $4.95 | $0.58 | 261,813.0 | -6.86% |
| Apr 29, 2025 | $5.84 | $5.33 | $0.51 | 216,851.0 | -2.09% |
| Apr 28, 2025 | $5.79 | $5.28 | $0.51 | 27,960.0 | -1.52% |
| Apr 25, 2025 | $5.87 | $5.59 | $0.28 | 24,614.0 | -3.70% |
| Apr 24, 2025 | $6.17 | $5.67 | $0.495 | 42,641.0 | -5.30% |
| Apr 23, 2025 | $6.45 | $5.73 | $0.72 | 37,342.0 | +8.30% |
| Apr 22, 2025 | $5.80 | $5.28 | $0.5197 | 23,705.0 | +4.62% |
| Apr 21, 2025 | $5.60 | $5.23 | $0.37 | 11,712.0 | -2.52% |
| Apr 17, 2025 | $5.64 | $5.35 | $0.2917 | 16,483.0 | +2.78% |
| Apr 16, 2025 | $5.70 | $5.23 | $0.4673 | 17,136.0 | +0.93% |
| Apr 15, 2025 | $5.49 | $5.24 | $0.252 | 13,898.0 | -4.80% |
| Apr 14, 2025 | $5.91 | $5.41 | $0.50 | 69,721.0 | +4.07% |
| Apr 11, 2025 | $5.62 | $5.30 | $0.318 | 15,212.0 | -1.99% |
| Apr 10, 2025 | $6.09 | $5.16 | $0.93 | 9,932.0 | -2.31% |
| Apr 09, 2025 | $5.90 | $5.02 | $0.88 | 34,519.0 | +7.02% |
| Apr 08, 2025 | $5.68 | $5.24 | $0.44 | 17,175.0 | -6.89% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $5.60 | $4.55 | $1.05 | 395,461.0 | +1.59% |
| Apr, 2025 | $7.15 | $4.95 | $2.20 | 1,015,172.0 | -26.61% |
| Mar, 2025 | $8.12 | $6.42 | $1.70 | 522,781.0 | -2.01% |
| Feb, 2025 | $9.33 | $5.90 | $3.43 | 1,027,089.0 | +17.31% |
| Jan, 2025 | $7.06 | $5.16 | $1.90 | 1,325,046.0 | -11.33% |
Nisun International Enterprise Development Group Co Ltd Stock (NISN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.00 | $4.78 | $4.22 | 3,022,333.0 | -14.58% |
| Nov, 2024 | $11.31 | $7.57 | $3.74 | 2,117,544.0 | -0.71% |
| Oct, 2024 | $22.55 | $8.24 | $14.31 | 3,866,670.0 | -47.31% |
| Sep, 2024 | $19.56 | $9.45 | $10.11 | 1,413,601.0 | +68.95% |
| Aug, 2024 | $12.60 | $7.31 | $5.29 | 2,357,167.0 | -21.08% |
| Jul, 2024 | $15.72 | $3.36 | $12.36 | 10,874,376.0 | +243.84% |
| Jun, 2024 | $5.49 | $3.14 | $2.35 | 1,412,957.0 | -33.78% |
| May, 2024 | $8.08 | $4.95 | $3.13 | 2,127,959.0 | -26.60% |
| 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% |
0.14%
1.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):