Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nisun Int Ent Dev Grp Ltd (NQ: NISN )

8.400 -0.200 (-2.33%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	8.480	9.100	8.400	8.400	115,334	-0.20(-2.33%)
Nov 20, 2024	9.200	9.200	8.300	8.600	129,085	-0.39(-4.34%)
Nov 19, 2024	9.140	9.290	8.620	8.990	53,568	+0.13(+1.47%)
Nov 18, 2024	9.090	9.590	8.600	8.860	105,994	+0.03(+0.34%)
Nov 15, 2024	8.070	9.300	8.070	8.830	95,422	+0.85(+10.65%)
Nov 14, 2024	8.700	8.700	7.570	7.980	92,552	-0.64(-7.42%)
Nov 13, 2024	9.250	9.695	8.610	8.620	41,314	-0.57(-6.20%)
Nov 12, 2024	9.920	10.45	9.000	9.190	64,033	-1.17(-11.29%)
Nov 11, 2024	10.14	10.50	9.650	10.36	70,669	+0.35(+3.50%)
Nov 08, 2024	9.700	10.53	9.700	10.01	34,559	+0.41(+4.27%)
Nov 07, 2024	10.50	10.75	9.550	9.600	95,777	-0.89(-8.48%)
Nov 06, 2024	10.62	10.77	9.770	10.49	98,339	-0.16(-1.50%)
Nov 05, 2024	9.320	11.31	9.320	10.65	277,557	+1.58(+17.42%)
Nov 04, 2024	7.970	9.500	7.970	9.070	282,979	+1.26(+16.13%)
Nov 01, 2024	8.480	8.900	7.800	7.810	133,615	-0.62(-7.35%)
Oct 31, 2024	9.450	9.700	8.390	8.430	95,409	-1.14(-11.91%)
Oct 30, 2024	9.030	9.570	9.030	9.570	71,832	+0.09(+0.95%)
Oct 29, 2024	8.920	9.865	8.920	9.480	52,983	+0.19(+2.05%)
Oct 28, 2024	10.00	10.50	8.880	9.290	150,108	-0.25(-2.62%)
Oct 25, 2024	10.08	10.20	8.240	9.540	235,777	+0.47(+5.18%)
Oct 24, 2024	10.95	11.16	8.900	9.070	239,841	-1.76(-16.25%)
Oct 23, 2024	11.35	11.95	10.75	10.83	70,028	-0.49(-4.33%)
Oct 22, 2024	11.10	11.98	11.00	11.32	117,705	+0.12(+1.07%)
Oct 21, 2024	12.93	13.16	10.78	11.20	125,391	-1.72(-13.31%)
Oct 18, 2024	14.20	14.45	12.35	12.92	99,518	-0.61(-4.51%)
Oct 17, 2024	13.08	15.24	12.95	13.53	146,460	+0.41(+3.13%)
Oct 16, 2024	14.00	14.19	12.50	13.12	116,123	-0.78(-5.61%)
Oct 15, 2024	14.00	14.67	13.45	13.90	96,553	+0.03(+0.22%)
Oct 14, 2024	14.19	14.80	13.51	13.87	119,840	-0.28(-1.98%)
Oct 11, 2024	12.99	14.79	12.72	14.15	119,023	+0.90(+6.79%)
Oct 10, 2024	14.39	15.24	12.30	13.25	210,199	-0.98(-6.89%)
Oct 09, 2024	21.71	21.98	11.39	14.23	1,092,200	-4.95(-25.81%)
Oct 08, 2024	21.37	21.37	18.15	19.18	191,109	-1.96(-9.27%)
Oct 07, 2024	20.36	22.55	19.89	21.14	163,209	+1.14(+5.70%)
Oct 04, 2024	17.39	21.21	17.39	20.00	128,836	+2.92(+17.10%)
Oct 03, 2024	18.09	18.09	16.40	17.08	55,310	-1.05(-5.79%)
Oct 02, 2024	16.39	18.63	16.39	18.13	110,232	+1.92(+11.84%)
Oct 01, 2024	15.80	17.20	14.10	16.21	78,050	+0.21(+1.31%)
Sep 30, 2024	16.86	17.99	15.68	16.00	62,849	-1.01(-5.94%)
Sep 27, 2024	18.42	19.00	16.51	17.01	87,284	-1.10(-6.07%)
Sep 26, 2024	16.36	19.56	16.26	18.11	153,843	+1.51(+9.10%)
Sep 25, 2024	16.72	16.74	15.15	16.60	144,908	-0.05(-0.30%)
Sep 24, 2024	14.89	16.90	14.85	16.65	144,556	+1.80(+12.12%)
Sep 23, 2024	13.90	14.90	13.45	14.85	40,051	+1.10(+8.00%)
Sep 20, 2024	14.75	14.94	12.61	13.75	106,220	-0.66(-4.58%)
Sep 19, 2024	14.41	15.19	14.10	14.41	63,699	+0.22(+1.55%)
Sep 18, 2024	13.76	14.90	13.67	14.19	68,004	+0.28(+2.01%)
Sep 17, 2024	13.00	14.47	12.64	13.91	78,463	+0.95(+7.33%)
Sep 16, 2024	13.39	13.55	12.70	12.96	27,006	-0.43(-3.21%)
Sep 13, 2024	13.26	13.39	13.06	13.39	26,564	+0.37(+2.84%)
Sep 12, 2024	12.89	13.89	12.41	13.02	68,584	+0.27(+2.14%)
Sep 11, 2024	12.35	12.75	11.65	12.75	23,416	+0.39(+3.14%)
Sep 10, 2024	12.38	12.86	11.38	12.36	65,828	+0.16(+1.31%)
Sep 09, 2024	10.94	12.45	10.56	12.20	79,136	+1.50(+14.02%)
Sep 06, 2024	11.36	11.59	10.60	10.70	24,576	-0.66(-5.81%)
Sep 05, 2024	11.92	12.12	11.00	11.36	18,201	-0.55(-4.62%)
Sep 04, 2024	11.00	12.17	10.55	11.91	43,005	+0.72(+6.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Nisun Int Ent Dev Grp Ltd (NQ: NISN )

Historical Prices