Free Trial
→ Dave Ramsey Makes Big Mistake Live On Air (From American Hartford Gold Group) (Ad) Free NISN Stock Alerts

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

$11.64
+2.07 (+21.63%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Nisun International Enterprise Development Group Stock Price Performance

5 Day
Performance
+46.97%
1 Month
Performance
+246.43%
3 Month
Performance
+54.79%
6 Month
Performance
+134.21%
Year-To-Date
Performance
+191.00%
1 Year
Performance
+212.06%
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 Crypto 101 Media
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has led to a massive bull run in the year after it happens. That means we're in the "golden window" right now…
Check out the new "Crypto Bull Run Millionaire Blueprint" now!

NISN Stock Chart for Saturday, July, 27, 2024

NISN Chart by TradingView

Nisun International Enterprise Development Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$9.57$11.64
+21.63%		$11.98$9.22228,970 shs$43.65 million
07/25/2024$8.34$9.57
+14.75%		$9.85$8.16253,529 shs$35.89 million
07/24/2024$7.81$8.34
+6.79%		$8.60$7.52166,363 shs$31.28 million
07/23/2024$7.92$7.81
-1.39%		$8.13$7.6943,321 shs$29.29 million
07/22/2024$8.21$7.92
-3.53%		$8.31$7.7075,764 shs$29.70 million
07/19/2024$7.82$8.21
+4.99%		$8.42$7.7066,701 shs$30.79 million
07/18/2024$8.00$7.82
-2.25%		$8.50$7.44228,513 shs$29.33 million
07/17/2024$7.89$8.00
+1.39%		$8.48$7.5888,826 shs$30 million
07/16/2024$9.00$7.89
-12.33%		$9.13$7.33229,654 shs$29.59 million
07/15/2024$9.15$9.00
-1.64%		$9.56$7.91469,669 shs$33.75 million
07/12/2024$6.02$9.15
+51.99%		$12.00$7.637.36 million shs$34.31 million
07/11/2024$6.63$6.02
-9.20%		$7.22$5.7488,462 shs$22.58 million
07/10/2024$6.04$6.63
+9.77%		$7.56$6.00238,140 shs$24.86 million
07/09/2024$5.08$6.04
+18.90%		$6.10$4.71103,621 shs$22.65 million
07/08/2024$4.25$5.08
+19.53%		$5.35$4.17130,422 shs$19.05 million
07/05/2024$3.47$4.25
+22.48%		$4.35$3.42203,311 shs$15.94 million
07/04/2024$3.47$3.47$3.55$3.405,004 shs$13.01 million
07/03/2024$3.41$3.47
+1.76%		$3.55$3.405,004 shs$13.01 million
07/02/2024$3.53$3.41
-3.40%		$3.56$3.413,884 shs$12.79 million
07/01/2024$3.49$3.53
+1.15%		$3.66$3.3938,694 shs$13.24 million
06/28/2024$3.36$3.49
+3.87%		$3.53$3.3013,960 shs$13.09 million
06/27/2024$3.26$3.36
+3.07%		$3.61$3.3123,131 shs$12.60 million
06/26/2024$3.42$3.26
-4.68%		$3.71$3.2638,014 shs$12.23 million
06/25/2024$3.24$3.42
+5.56%		$3.54$3.2612,312 shs$12.83 million
06/24/2024$3.42$3.24
-5.26%		$3.58$3.22137,274 shs$12.15 million
06/21/2024$3.36$3.42
+1.79%		$3.71$3.2514,886 shs$12.83 million
06/20/2024$3.39$3.36
-0.88%		$3.45$3.1436,261 shs$12.60 million
06/19/2024$3.39$3.39$3.60$3.3920,974 shs$12.71 million
06/18/2024$3.70$3.39
-8.38%		$3.60$3.3920,954 shs$12.71 million
06/17/2024$3.67$3.70
+0.82%		$3.87$3.5134,700 shs$13.88 million
06/14/2024$4.02$3.67
-8.71%		$4.20$3.3755,517 shs$13.76 million
06/13/2024$4.18$4.02
-3.83%		$4.31$3.9536,477 shs$15.08 million
06/12/2024$3.70$4.18
+12.97%		$4.34$3.4786,833 shs$15.68 million
06/11/2024$3.64$3.70
+1.65%		$3.75$3.3356,745 shs$13.88 million
06/10/2024$3.37$3.64
+8.01%		$4.04$3.21260,478 shs$13.65 million
06/07/2024$3.46$3.37
-2.60%		$3.48$3.22308,553 shs$12.64 million
06/06/2024$3.35$3.46
+3.28%		$3.54$3.2126,381 shs$12.98 million
06/05/2024$4.77$3.35
-29.77%		$4.65$3.30113,530 shs$12.56 million
06/04/2024$5.10$4.77
-6.47%		$5.09$4.5841,457 shs$17.89 million
06/03/2024$5.27$5.10
-3.23%		$5.49$5.0556,032 shs$19.13 million
Top Stock Unveiled! (Ad)

Ready to discover the standout stock of 2024? We’ve identified a single buy & hold gem that’s poised to redefine your portfolio. Download our exclusive report now and dive into the Insights. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time.

Get Your Free Report
05/31/2024$5.29$5.27
-0.38%		$5.55$5.0764,769 shs$19.76 million
05/30/2024$5.24$5.29
+0.95%		$5.54$5.0574,065 shs$19.84 million
05/29/2024$5.05$5.24
+3.76%		$5.54$4.9550,410 shs$19.65 million
05/28/2024$4.96$5.05
+1.81%		$5.83$5.0244,074 shs$18.94 million
05/27/2024$4.96$4.96$5.43$4.9648,600 shs$18.60 million
05/24/2024$5.22$4.96
-4.98%		$5.43$4.9648,637 shs$18.60 million
05/23/2024$5.99$5.22
-12.85%		$5.88$5.2064,858 shs$19.58 million
05/22/2024$5.62$5.99
+6.58%		$5.99$5.5885,064 shs$22.46 million
05/21/2024$6.00$5.62
-6.33%		$6.62$5.4388,074 shs$21.08 million
05/20/2024$7.40$6.00
-18.92%		$7.39$5.94170,106 shs$22.50 million
05/17/2024$7.20$7.40
+2.78%		$7.87$7.15107,538 shs$27.75 million
05/16/2024$7.08$7.20
+1.69%		$7.30$7.05100,958 shs$27 million
05/15/2024$7.09$7.08
-0.14%		$7.39$6.80219,001 shs$26.55 million
05/14/2024$7.21$7.09
-1.66%		$7.28$6.85171,262 shs$26.59 million
05/13/2024$6.60$7.21
+9.24%		$7.27$6.58152,857 shs$27.04 million
05/10/2024$7.23$6.60
-8.71%		$7.27$6.57165,727 shs$24.75 million
05/09/2024$7.13$7.23
+1.40%		$7.35$7.05100,788 shs$27.11 million
05/08/2024$7.30$7.13
-2.33%		$7.43$7.0797,438 shs$26.74 million
05/07/2024$7.55$7.30
-3.31%		$7.70$7.0392,015 shs$27.38 million
05/06/2024$7.72$7.55
-2.14%		$7.83$7.5588,591 shs$28.31 million
05/03/2024$7.18$7.72
+7.45%		$8.08$7.2155,722 shs$28.93 million
05/02/2024$7.13$7.18
+0.70%		$7.24$6.9438,047 shs$26.93 million
05/01/2024$7.18$7.13
-0.70%		$7.24$6.7847,712 shs$26.74 million
04/30/2024$7.37$7.18
-2.58%		$7.39$7.1244,678 shs$26.93 million
04/29/2024$7.52$7.37
-1.99%		$7.68$7.1549,580 shs$27.64 million
04/26/2024$8.36$7.52
-10.05%		$8.44$7.4054,912 shs$28.20 million

Related Companies:
This page (NASDAQ:NISN) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
J.P. Morgan’s DIRE Warning
When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal war...
Behind the Markets | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored