Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nisun Int Ent Dev Grp Ltd (NQ: NISN )

7.900 -0.310 (-3.78%)

Streaming Delayed Price Updated: 10:55 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	7.700	8.420	7.700	8.210	67,641	+0.39(+4.99%)
Jul 18, 2024	8.010	8.500	7.440	7.820	229,317	-0.18(-2.25%)
Jul 17, 2024	7.810	8.480	7.577	8.000	90,345	+0.11(+1.39%)
Jul 16, 2024	9.060	9.132	7.330	7.890	235,645	-1.11(-12.33%)
Jul 15, 2024	8.610	9.560	7.910	9.000	474,261	-0.15(-1.64%)
Jul 12, 2024	8.900	12.00	7.630	9.150	7,398,806	+3.13(+51.99%)
Jul 11, 2024	6.700	7.360	5.736	6.020	88,467	-0.61(-9.20%)
Jul 10, 2024	6.000	7.560	6.000	6.630	238,662	+0.59(+9.77%)
Jul 09, 2024	5.000	6.100	4.710	6.040	103,647	+0.96(+18.90%)
Jul 08, 2024	4.240	5.352	4.170	5.080	130,903	+0.83(+19.53%)
Jul 05, 2024	3.438	4.350	3.420	4.250	203,794	+0.78(+22.48%)
Jul 03, 2024	3.410	3.550	3.400	3.470	5,004	+0.06(+1.76%)
Jul 02, 2024	3.480	3.560	3.410	3.410	3,886	-0.02(-0.55%)
Jul 01, 2024	3.540	3.660	3.360	3.429	38,694	-0.06(-1.75%)
Jun 28, 2024	3.322	3.610	3.302	3.490	14,160	+0.13(+3.87%)
Jun 27, 2024	3.340	3.610	3.310	3.360	23,531	+0.10(+3.07%)
Jun 26, 2024	3.290	3.712	3.260	3.260	38,014	-0.20(-5.78%)
Jun 25, 2024	3.310	3.540	3.280	3.460	12,312	+0.22(+6.79%)
Jun 24, 2024	3.320	3.580	3.220	3.240	137,274	-0.18(-5.26%)
Jun 21, 2024	3.300	3.712	3.245	3.420	14,886	+0.06(+1.79%)
Jun 20, 2024	3.450	3.450	3.142	3.360	36,261	-0.03(-0.88%)
Jun 18, 2024	3.600	3.600	3.390	3.390	20,974	-0.31(-8.38%)
Jun 17, 2024	3.650	3.650	3.510	3.700	34,700	+0.03(+0.82%)
Jun 14, 2024	4.000	4.202	3.370	3.670	55,517	-0.35(-8.71%)
Jun 13, 2024	4.240	4.310	3.950	4.020	36,507	-0.16(-3.83%)
Jun 12, 2024	3.700	4.340	3.410	4.180	87,418	+0.48(+12.97%)
Jun 11, 2024	3.650	3.750	3.330	3.700	56,865	+0.06(+1.65%)
Jun 10, 2024	3.910	4.040	3.210	3.640	261,210	+0.27(+8.01%)
Jun 07, 2024	3.460	3.480	3.220	3.370	386,151	-0.09(-2.60%)
Jun 06, 2024	3.350	3.540	3.210	3.460	26,393	+0.11(+3.28%)
Jun 05, 2024	4.500	4.645	3.300	3.350	114,430	-1.42(-29.77%)
Jun 04, 2024	5.040	5.090	4.580	4.770	41,457	-0.33(-6.47%)
Jun 03, 2024	5.270	5.489	5.010	5.100	56,057	-0.17(-3.23%)
May 31, 2024	5.550	5.550	5.070	5.270	64,769	-0.02(-0.38%)
May 30, 2024	5.540	5.540	5.050	5.290	74,065	+0.05(+0.95%)
May 29, 2024	4.950	5.540	4.950	5.240	50,410	+0.19(+3.76%)
May 28, 2024	5.016	5.830	5.016	5.050	44,074	+0.09(+1.81%)
May 24, 2024	5.200	5.430	4.960	4.960	48,637	-0.26(-4.98%)
May 23, 2024	5.880	5.880	5.200	5.220	64,858	-0.77(-12.85%)
May 22, 2024	5.630	5.990	5.575	5.990	85,164	+0.37(+6.58%)
May 21, 2024	6.110	6.620	5.430	5.620	88,074	-0.38(-6.33%)
May 20, 2024	7.360	7.390	5.942	6.000	171,465	-1.40(-18.92%)
May 17, 2024	7.210	7.866	7.153	7.400	107,538	+0.20(+2.78%)
May 16, 2024	7.190	7.300	7.050	7.200	100,958	+0.12(+1.69%)
May 15, 2024	7.110	7.390	6.800	7.080	219,001	-0.01(-0.14%)
May 14, 2024	7.120	7.280	6.850	7.090	171,262	-0.12(-1.66%)
May 13, 2024	6.730	7.271	6.580	7.210	152,857	+0.61(+9.24%)
May 10, 2024	7.230	7.270	6.570	6.600	165,737	-0.63(-8.71%)
May 09, 2024	7.140	7.353	7.050	7.230	100,793	+0.10(+1.40%)
May 08, 2024	7.150	7.430	7.070	7.130	97,443	-0.17(-2.33%)
May 07, 2024	7.200	7.699	7.030	7.300	92,115	-0.25(-3.31%)
May 06, 2024	7.720	7.833	7.550	7.550	88,591	-0.17(-2.14%)
May 03, 2024	7.210	8.080	7.210	7.715	56,485	+0.62(+8.66%)
May 02, 2024	7.150	7.167	6.939	7.100	38,047	-0.03(-0.42%)

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 San Rafael

Find A Business

or Browse Listings

Nisun Int Ent Dev Grp Ltd (NQ: NISN )

Historical Prices