Free Trial

Nisun International Enterprise Development Group (NISN) Stock Chart & Stock Price History

→ Move Your Money Before May 1 (From Stansberry Research) (Ad)
Free NISN Stock Alerts
$7.52
-0.84 (-10.05%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Nisun International Enterprise Development Group Stock Price Performance

5 Day
Performance
+41.09%
1 Month
Performance
+56.34%
3 Month
Performance
+51.31%
6 Month
Performance
+243.38%
Year-To-Date
Performance
+88.00%
1 Year
Performance
+67.15%
Receive NISN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nisun International Enterprise Development Group and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

NISN Stock Chart for Friday, April, 26, 2024

NISN Chart by TradingView

Nisun International Enterprise Development Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$8.36$7.52
-10.05%		$8.44$7.4054,912 shs$28.20 million
04/25/2024$7.61$8.36
+9.86%		$8.36$7.3970,172 shs$31.35 million
04/24/2024$7.97$7.61
-4.52%		$8.85$7.3980,287 shs$28.54 million
04/23/2024$6.43$7.97
+23.95%		$7.97$6.53103,158 shs$29.89 million
04/22/2024$5.33$6.43
+20.64%		$6.45$5.28168,762 shs$24.11 million
04/19/2024$5.42$5.33
-1.66%		$5.58$5.3065,428 shs$19.99 million
04/18/2024$5.62$5.42
-3.56%		$5.80$5.3979,764 shs$20.33 million
04/17/2024$5.77$5.62
-2.60%		$5.84$5.45125,477 shs$21.08 million
04/16/2024$5.54$5.77
+4.15%		$5.87$5.37103,088 shs$21.64 million
04/15/2024$5.73$5.54
-3.32%		$6.12$5.32138,583 shs$20.78 million
04/12/2024$5.99$5.73
-4.34%		$6.06$5.62111,475 shs$21.49 million
04/11/2024$5.80$5.99
+3.28%		$6.00$5.7380,827 shs$22.46 million
04/10/2024$5.84$5.80
-0.68%		$5.89$5.53110,414 shs$21.75 million
04/09/2024$5.47$5.84
+6.76%		$5.90$5.47118,188 shs$21.90 million
04/08/2024$5.97$5.47
-8.38%		$6.05$5.4089,396 shs$20.51 million
04/05/2024$5.85$5.97
+2.05%		$6.07$5.8579,326 shs$22.39 million
04/04/2024$5.66$5.85
+3.36%		$6.15$5.6174,446 shs$21.94 million
04/03/2024$6.05$5.66
-6.45%		$6.20$5.5784,685 shs$21.23 million
04/02/2024$5.73$6.05
+5.58%		$6.26$5.66108,518 shs$22.69 million
04/01/2024$5.27$5.73
+8.73%		$5.91$5.2786,306 shs$21.49 million
03/29/2024$5.27$5.27$5.60$5.1384,702 shs$19.76 million
03/28/2024$5.10$5.27
+3.33%		$5.60$5.1384,702 shs$19.76 million
03/27/2024$4.81$5.10
+6.03%		$5.28$4.7672,156 shs$19.13 million
03/26/2024$4.64$4.81
+3.66%		$4.88$4.5790,129 shs$18.04 million
03/25/2024$4.61$4.64
+0.65%		$4.67$4.4795,321 shs$17.40 million
03/22/2024$4.39$4.61
+5.01%		$4.65$4.4080,460 shs$17.29 million
03/21/2024$4.48$4.39
-2.01%		$4.60$4.39126,042 shs$16.46 million
03/20/2024$4.49$4.48
-0.22%		$4.65$4.4279,022 shs$16.80 million
03/19/2024$4.38$4.49
+2.51%		$4.50$4.3081,068 shs$16.84 million
03/18/2024$4.43$4.38
-1.13%		$4.50$4.2977,000 shs$16.43 million
03/15/2024$4.35$4.43
+1.84%		$4.57$4.33101,332 shs$16.61 million
03/14/2024$4.34$4.35
+0.23%		$4.52$4.3380,219 shs$16.31 million
03/13/2024$4.37$4.34
-0.69%		$4.49$4.30111,235 shs$16.28 million
03/12/2024$4.29$4.37
+1.86%		$4.65$4.1383,557 shs$16.39 million
03/11/2024$4.45$4.29
-3.60%		$4.37$4.2080,498 shs$16.09 million
03/08/2024$4.47$4.45
-0.45%		$4.45$4.2595,885 shs$16.69 million
03/07/2024$4.37$4.47
+2.29%		$4.50$4.2892,853 shs$16.76 million
03/06/2024$4.38$4.37
-0.23%		$4.45$4.2695,053 shs$16.39 million
03/05/2024$4.52$4.38
-3.10%		$4.55$4.30101,757 shs$16.43 million
03/04/2024$4.40$4.52
+2.73%		$4.54$4.30101,646 shs$16.95 million
Move Your Money Before May 1 (Ad)

Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?

Click here to get the full story before May 1. 
03/01/2024$4.37$4.40
+0.69%		$4.54$4.22107,117 shs$16.50 million
02/29/2024$4.42$4.37
-1.13%		$4.52$4.18148,203 shs$16.39 million
02/28/2024$4.46$4.42
-0.90%		$4.56$4.28106,542 shs$16.58 million
02/27/2024$4.44$4.46
+0.45%		$4.58$4.3497,724 shs$16.73 million
02/26/2024$4.50$4.44
-1.33%		$4.62$4.3697,832 shs$16.65 million
02/23/2024$4.76$4.50
-5.46%		$4.81$4.3589,573 shs$16.88 million
02/22/2024$4.58$4.76
+3.93%		$4.84$4.38123,930 shs$17.85 million
02/21/2024$4.63$4.58
-1.08%		$4.75$4.40117,504 shs$17.18 million
02/20/2024$4.67$4.63
-0.86%		$4.68$4.4596,653 shs$17.36 million
02/19/2024$4.67$4.67$5.07$4.45233,900 shs$17.51 million
02/16/2024$4.59$4.66
+1.53%		$5.07$4.45233,844 shs$17.48 million
02/15/2024$3.93$4.59
+16.79%		$4.60$3.83179,420 shs$17.21 million
02/14/2024$3.82$3.93
+2.88%		$3.99$3.6190,948 shs$14.74 million
02/13/2024$3.90$3.82
-2.05%		$4.04$3.78105,305 shs$14.33 million
02/12/2024$4.23$3.90
-7.69%		$4.41$3.90104,882 shs$14.63 million
02/09/2024$4.24$4.22
-0.47%		$4.33$4.1582,657 shs$15.83 million
02/08/2024$4.24$4.24$4.37$4.1794,118 shs$15.90 million
02/07/2024$4.18$4.24
+1.44%		$4.39$4.1690,853 shs$15.90 million
02/06/2024$4.15$4.18
+0.72%		$4.39$4.10185,251 shs$15.68 million
02/05/2024$4.11$4.15
+1.10%		$4.18$4.0399,471 shs$15.56 million
02/02/2024$4.50$4.11
-8.78%		$4.48$4.02106,186 shs$15.39 million
02/01/2024$4.73$4.50
-4.86%		$4.80$4.29178,539 shs$16.88 million
01/31/2024$4.74$4.73
-0.21%		$4.84$4.54104,160 shs$17.74 million
01/30/2024$4.71$4.74
+0.64%		$4.86$4.69111,331 shs$17.78 million
01/29/2024$4.97$4.71
-5.23%		$4.92$4.56127,886 shs$17.66 million
01/26/2024$4.89$4.97
+1.64%		$4.99$4.72123,936 shs$18.64 million
01/25/2024$5.13$4.89
-4.68%		$5.32$4.88144,087 shs$18.34 million

Related Companies:
This page (NASDAQ:NISN) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry