NasdaqCM - Nasdaq Real Time Price USD
Nisun International Enterprise Development Group Co., Ltd (NISN)
5.82
+0.64
+(12.36%)
At close: May 12 at 4:00:00 PM EDT
5.83
+0.04
+(0.69%)
After hours: May 12 at 4:00:36 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 5.47 | 5.95 | 5.31 | 5.82 | 5.82 | 32,931 |
| May 9, 2025 | 5.07 | 5.38 | 4.96 | 5.18 | 5.18 | 20,000 |
| May 8, 2025 | 4.91 | 5.18 | 4.87 | 5.05 | 5.05 | 17,200 |
| May 7, 2025 | 4.92 | 5.05 | 4.80 | 5.02 | 5.02 | 14,800 |
| May 6, 2025 | 4.92 | 5.16 | 4.72 | 4.97 | 4.97 | 34,300 |
| May 5, 2025 | 5.23 | 5.60 | 4.55 | 5.10 | 5.10 | 108,900 |
| May 2, 2025 | 5.10 | 5.50 | 5.02 | 5.25 | 5.25 | 61,100 |
| May 1, 2025 | 5.06 | 5.24 | 4.82 | 5.09 | 5.09 | 116,500 |
| Apr 30, 2025 | 5.39 | 5.53 | 4.95 | 5.02 | 5.02 | 262,600 |
| Apr 29, 2025 | 5.72 | 5.84 | 5.33 | 5.39 | 5.39 | 218,100 |
| Apr 28, 2025 | 5.60 | 5.79 | 5.28 | 5.51 | 5.51 | 28,000 |
| Apr 25, 2025 | 5.87 | 5.87 | 5.59 | 5.59 | 5.59 | 24,600 |
| Apr 24, 2025 | 5.76 | 6.17 | 5.68 | 5.80 | 5.80 | 42,600 |
| Apr 23, 2025 | 5.77 | 6.45 | 5.73 | 6.13 | 6.13 | 37,300 |
| Apr 22, 2025 | 5.50 | 5.80 | 5.28 | 5.66 | 5.66 | 23,700 |
| Apr 21, 2025 | 5.53 | 5.60 | 5.23 | 5.41 | 5.41 | 11,700 |
| Apr 17, 2025 | 5.64 | 5.64 | 5.35 | 5.55 | 5.55 | 16,500 |
| Apr 16, 2025 | 5.49 | 5.70 | 5.23 | 5.40 | 5.40 | 17,100 |
| Apr 15, 2025 | 5.24 | 5.49 | 5.24 | 5.35 | 5.35 | 13,900 |
| Apr 14, 2025 | 5.57 | 5.91 | 5.41 | 5.62 | 5.62 | 69,700 |
| Apr 11, 2025 | 5.62 | 5.62 | 5.30 | 5.40 | 5.40 | 15,200 |
| Apr 10, 2025 | 6.09 | 6.09 | 5.16 | 5.51 | 5.51 | 9,900 |
| Apr 9, 2025 | 5.19 | 5.90 | 5.02 | 5.64 | 5.64 | 35,500 |
| Apr 8, 2025 | 5.66 | 5.68 | 5.24 | 5.27 | 5.27 | 17,200 |
| Apr 7, 2025 | 5.80 | 5.97 | 5.20 | 5.66 | 5.66 | 43,300 |
| Apr 4, 2025 | 6.35 | 6.35 | 5.70 | 5.99 | 5.99 | 70,500 |
| Apr 3, 2025 | 6.23 | 6.80 | 6.07 | 6.42 | 6.42 | 17,700 |
| Apr 2, 2025 | 6.64 | 6.91 | 6.59 | 6.91 | 6.91 | 21,900 |
| Apr 1, 2025 | 6.84 | 7.15 | 6.68 | 6.95 | 6.95 | 21,000 |
| Mar 31, 2025 | 7.35 | 7.35 | 6.61 | 6.84 | 6.84 | 19,800 |
| Mar 28, 2025 | 7.45 | 7.60 | 6.61 | 7.60 | 7.60 | 34,600 |
| Mar 27, 2025 | 7.45 | 7.65 | 7.31 | 7.45 | 7.45 | 22,600 |
| Mar 26, 2025 | 7.45 | 7.80 | 7.37 | 7.54 | 7.54 | 29,800 |
| Mar 25, 2025 | 7.60 | 7.71 | 7.42 | 7.42 | 7.42 | 7,700 |
| Mar 24, 2025 | 7.50 | 7.63 | 7.40 | 7.55 | 7.55 | 12,600 |
| Mar 21, 2025 | 7.32 | 7.50 | 7.21 | 7.31 | 7.31 | 16,600 |
| Mar 20, 2025 | 7.32 | 7.39 | 7.13 | 7.15 | 7.15 | 14,300 |
| Mar 19, 2025 | 7.15 | 7.61 | 7.15 | 7.54 | 7.54 | 12,300 |
| Mar 18, 2025 | 7.85 | 7.85 | 7.27 | 7.31 | 7.31 | 16,800 |
| Mar 17, 2025 | 7.60 | 8.12 | 7.52 | 7.73 | 7.73 | 77,500 |
| Mar 14, 2025 | 6.95 | 7.50 | 6.66 | 7.41 | 7.41 | 32,700 |
| Mar 13, 2025 | 6.88 | 6.99 | 6.50 | 6.84 | 6.84 | 19,000 |
| Mar 12, 2025 | 6.92 | 7.13 | 6.69 | 6.74 | 6.74 | 20,200 |
| Mar 11, 2025 | 6.75 | 6.93 | 6.51 | 6.92 | 6.92 | 10,500 |
| Mar 10, 2025 | 6.99 | 7.02 | 6.42 | 6.50 | 6.50 | 21,600 |
| Mar 7, 2025 | 6.75 | 7.05 | 6.50 | 7.02 | 7.02 | 23,400 |
| Mar 6, 2025 | 7.10 | 7.22 | 6.59 | 6.65 | 6.65 | 15,800 |
| Mar 5, 2025 | 6.79 | 7.38 | 6.79 | 7.15 | 7.15 | 54,000 |
| Mar 4, 2025 | 6.53 | 6.85 | 5.98 | 6.51 | 6.51 | 60,900 |
| Mar 3, 2025 | 7.00 | 7.16 | 6.52 | 6.52 | 6.52 | 59,800 |
| Feb 28, 2025 | 7.30 | 7.42 | 6.80 | 6.98 | 6.98 | 41,800 |
| Feb 27, 2025 | 7.78 | 7.78 | 7.40 | 7.50 | 7.50 | 17,800 |
| Feb 26, 2025 | 7.57 | 7.95 | 7.36 | 7.80 | 7.80 | 19,700 |
| Feb 25, 2025 | 8.08 | 8.08 | 7.30 | 7.45 | 7.45 | 44,700 |
| Feb 24, 2025 | 7.70 | 8.27 | 7.26 | 8.24 | 8.24 | 43,400 |
| Feb 21, 2025 | 8.34 | 8.45 | 7.70 | 7.70 | 7.70 | 51,900 |
| Feb 20, 2025 | 8.50 | 8.72 | 8.23 | 8.38 | 8.38 | 31,400 |
| Feb 19, 2025 | 8.75 | 8.90 | 8.03 | 8.47 | 8.47 | 56,200 |
| Feb 18, 2025 | 9.02 | 9.33 | 8.60 | 8.65 | 8.65 | 85,700 |
| Feb 14, 2025 | 7.80 | 9.20 | 7.67 | 9.02 | 9.02 | 135,300 |
| Feb 13, 2025 | 7.31 | 7.95 | 7.24 | 7.80 | 7.80 | 27,600 |
| Feb 12, 2025 | 7.32 | 7.57 | 7.24 | 7.27 | 7.27 | 26,400 |
| Feb 11, 2025 | 7.80 | 8.01 | 7.27 | 7.51 | 7.51 | 40,200 |
| Feb 10, 2025 | 7.24 | 8.07 | 7.20 | 7.95 | 7.95 | 101,500 |
| Feb 7, 2025 | 7.19 | 7.19 | 6.70 | 7.06 | 7.06 | 44,800 |
| Feb 6, 2025 | 7.25 | 7.25 | 6.60 | 7.00 | 7.00 | 68,000 |
| Feb 5, 2025 | 7.24 | 7.24 | 6.75 | 6.92 | 6.92 | 40,100 |
| Feb 4, 2025 | 6.29 | 6.85 | 6.25 | 6.73 | 6.73 | 70,200 |
| Feb 3, 2025 | 6.13 | 6.18 | 5.90 | 6.13 | 6.13 | 80,700 |
| Jan 31, 2025 | 6.43 | 6.50 | 5.79 | 5.95 | 5.95 | 39,300 |
| Jan 30, 2025 | 6.16 | 6.54 | 5.96 | 6.43 | 6.43 | 108,100 |
| Jan 29, 2025 | 6.20 | 6.30 | 5.90 | 6.12 | 6.12 | 34,000 |
| Jan 28, 2025 | 6.00 | 6.20 | 5.58 | 6.14 | 6.14 | 70,600 |
| Jan 27, 2025 | 6.11 | 6.11 | 5.56 | 5.69 | 5.69 | 60,100 |
| Jan 24, 2025 | 6.00 | 6.91 | 5.69 | 6.11 | 6.11 | 176,900 |
| Jan 23, 2025 | 5.56 | 5.80 | 5.56 | 5.79 | 5.79 | 25,500 |
| Jan 22, 2025 | 5.75 | 5.99 | 5.45 | 5.70 | 5.70 | 46,000 |
| Jan 21, 2025 | 5.82 | 5.83 | 5.50 | 5.83 | 5.83 | 42,300 |
| Jan 17, 2025 | 5.45 | 6.10 | 5.45 | 5.60 | 5.60 | 80,400 |
| Jan 16, 2025 | 5.87 | 6.02 | 5.60 | 5.63 | 5.63 | 44,900 |
| Jan 15, 2025 | 5.89 | 6.34 | 5.43 | 5.84 | 5.84 | 70,100 |
| Jan 14, 2025 | 5.34 | 5.75 | 5.26 | 5.52 | 5.52 | 49,200 |
| Jan 13, 2025 | 5.77 | 5.80 | 5.16 | 5.38 | 5.38 | 78,400 |
| Jan 10, 2025 | 5.66 | 5.86 | 5.50 | 5.65 | 5.65 | 98,400 |
| Jan 8, 2025 | 5.93 | 5.93 | 5.40 | 5.84 | 5.84 | 48,900 |
| Jan 7, 2025 | 6.23 | 6.64 | 5.90 | 6.07 | 6.07 | 62,600 |
| Jan 6, 2025 | 6.78 | 6.79 | 6.13 | 6.21 | 6.21 | 60,800 |
| Jan 3, 2025 | 6.89 | 6.89 | 6.21 | 6.57 | 6.57 | 51,700 |
| Jan 2, 2025 | 6.51 | 7.06 | 6.37 | 6.51 | 6.51 | 78,700 |
| Dec 31, 2024 | 7.44 | 7.66 | 6.50 | 6.71 | 6.71 | 125,100 |
| Dec 30, 2024 | 6.35 | 7.50 | 6.07 | 7.15 | 7.15 | 216,800 |
| Dec 27, 2024 | 6.79 | 6.79 | 5.81 | 6.24 | 6.24 | 121,100 |
| Dec 26, 2024 | 6.40 | 6.98 | 6.01 | 6.31 | 6.31 | 248,200 |
| Dec 24, 2024 | 5.40 | 6.70 | 5.40 | 6.38 | 6.38 | 209,300 |
| Dec 23, 2024 | 5.19 | 5.64 | 5.01 | 5.33 | 5.33 | 68,000 |
| Dec 20, 2024 | 5.16 | 5.41 | 5.12 | 5.26 | 5.26 | 69,900 |
| Dec 19, 2024 | 4.86 | 5.38 | 4.86 | 5.25 | 5.25 | 91,700 |
| Dec 18, 2024 | 5.34 | 5.52 | 4.78 | 4.79 | 4.79 | 92,600 |
| Dec 17, 2024 | 5.43 | 5.67 | 5.14 | 5.17 | 5.17 | 131,900 |
| Dec 16, 2024 | 5.65 | 6.11 | 5.42 | 5.44 | 5.44 | 92,600 |
| Dec 13, 2024 | 5.72 | 5.83 | 5.40 | 5.65 | 5.65 | 93,900 |
| Dec 12, 2024 | 6.10 | 6.30 | 5.58 | 5.87 | 5.87 | 172,700 |
| Dec 11, 2024 | 6.00 | 6.41 | 5.70 | 6.07 | 6.07 | 139,800 |
| Dec 10, 2024 | 6.12 | 6.38 | 5.86 | 6.13 | 6.13 | 50,200 |
| Dec 9, 2024 | 6.16 | 6.71 | 6.00 | 6.25 | 6.25 | 136,000 |
| Dec 6, 2024 | 6.24 | 6.24 | 5.70 | 6.09 | 6.09 | 73,600 |
| Dec 5, 2024 | 6.09 | 6.25 | 5.53 | 5.93 | 5.93 | 242,300 |
| Dec 4, 2024 | 6.53 | 6.67 | 5.96 | 6.15 | 6.15 | 237,800 |
| Dec 3, 2024 | 7.61 | 7.66 | 6.55 | 6.66 | 6.66 | 281,500 |
| Dec 2, 2024 | 8.70 | 9.00 | 7.57 | 7.77 | 7.77 | 257,900 |
| Nov 29, 2024 | 8.80 | 8.85 | 8.02 | 8.37 | 8.37 | 60,700 |
| Nov 27, 2024 | 8.65 | 9.16 | 8.26 | 8.57 | 8.57 | 145,600 |
| Nov 26, 2024 | 8.25 | 8.80 | 7.95 | 8.76 | 8.76 | 80,100 |
| Nov 25, 2024 | 8.60 | 9.10 | 7.90 | 8.22 | 8.22 | 107,400 |
| Nov 22, 2024 | 8.37 | 8.99 | 8.24 | 8.53 | 8.53 | 33,600 |
| Nov 21, 2024 | 8.48 | 9.10 | 8.40 | 8.40 | 8.40 | 115,300 |
| Nov 20, 2024 | 9.20 | 9.20 | 8.30 | 8.60 | 8.60 | 129,100 |
| Nov 19, 2024 | 9.14 | 9.29 | 8.62 | 8.99 | 8.99 | 53,600 |
| Nov 18, 2024 | 9.09 | 9.59 | 8.60 | 8.86 | 8.86 | 106,000 |
| Nov 15, 2024 | 8.07 | 9.30 | 8.07 | 8.83 | 8.83 | 95,400 |
| Nov 14, 2024 | 8.70 | 8.70 | 7.57 | 7.98 | 7.98 | 92,600 |
| Nov 13, 2024 | 9.25 | 9.69 | 8.61 | 8.62 | 8.62 | 41,300 |
| Nov 12, 2024 | 9.92 | 10.45 | 9.00 | 9.19 | 9.19 | 64,000 |
| Nov 11, 2024 | 10.14 | 10.50 | 9.65 | 10.36 | 10.36 | 70,700 |
| Nov 8, 2024 | 9.70 | 10.53 | 9.70 | 10.01 | 10.01 | 34,600 |
| Nov 7, 2024 | 10.50 | 10.75 | 9.55 | 9.60 | 9.60 | 96,900 |
| Nov 6, 2024 | 10.62 | 10.77 | 9.77 | 10.49 | 10.49 | 98,300 |
| Nov 5, 2024 | 9.32 | 11.31 | 9.32 | 10.65 | 10.65 | 277,600 |
| Nov 4, 2024 | 7.97 | 9.50 | 7.97 | 9.07 | 9.07 | 283,000 |
| Nov 1, 2024 | 8.48 | 8.90 | 7.80 | 7.81 | 7.81 | 133,600 |
| Oct 31, 2024 | 9.45 | 9.70 | 8.39 | 8.43 | 8.43 | 95,400 |
| Oct 30, 2024 | 9.03 | 9.57 | 9.03 | 9.57 | 9.57 | 71,700 |
| Oct 29, 2024 | 8.92 | 9.86 | 8.92 | 9.48 | 9.48 | 53,000 |
| Oct 28, 2024 | 10.00 | 10.50 | 8.88 | 9.29 | 9.29 | 150,100 |
| Oct 25, 2024 | 10.08 | 10.20 | 8.24 | 9.54 | 9.54 | 235,800 |
| Oct 24, 2024 | 10.95 | 11.16 | 8.90 | 9.07 | 9.07 | 239,800 |
| Oct 23, 2024 | 11.35 | 11.95 | 10.75 | 10.83 | 10.83 | 69,900 |
| Oct 22, 2024 | 11.10 | 11.98 | 11.00 | 11.32 | 11.32 | 133,700 |
| Oct 21, 2024 | 12.93 | 13.16 | 10.78 | 11.20 | 11.20 | 125,400 |
| Oct 18, 2024 | 14.20 | 14.45 | 12.35 | 12.92 | 12.92 | 99,500 |
| Oct 17, 2024 | 13.08 | 15.24 | 12.95 | 13.53 | 13.53 | 146,400 |
| Oct 16, 2024 | 14.00 | 14.19 | 12.50 | 13.12 | 13.12 | 118,300 |
| Oct 15, 2024 | 14.00 | 14.67 | 13.45 | 13.90 | 13.90 | 96,600 |
| Oct 14, 2024 | 14.19 | 14.80 | 13.51 | 13.87 | 13.87 | 119,800 |
| Oct 11, 2024 | 12.99 | 14.79 | 12.72 | 14.15 | 14.15 | 119,000 |
| Oct 10, 2024 | 14.39 | 15.24 | 12.30 | 13.25 | 13.25 | 210,200 |
| Oct 9, 2024 | 21.71 | 21.98 | 11.39 | 14.23 | 14.23 | 1,092,500 |
| Oct 8, 2024 | 21.37 | 21.37 | 18.15 | 19.18 | 19.18 | 191,100 |
| Oct 7, 2024 | 20.36 | 22.55 | 19.89 | 21.14 | 21.14 | 164,200 |
| Oct 4, 2024 | 17.39 | 21.21 | 17.39 | 20.00 | 20.00 | 128,200 |
| Oct 3, 2024 | 18.09 | 18.09 | 16.40 | 17.08 | 17.08 | 55,300 |
| Oct 2, 2024 | 16.39 | 18.63 | 16.39 | 18.13 | 18.13 | 110,200 |
| Oct 1, 2024 | 15.80 | 17.20 | 14.10 | 16.21 | 16.21 | 78,100 |
| Sep 30, 2024 | 16.86 | 17.99 | 15.68 | 16.00 | 16.00 | 62,800 |
| Sep 27, 2024 | 18.42 | 19.00 | 16.51 | 17.01 | 17.01 | 87,100 |
| Sep 26, 2024 | 16.36 | 19.56 | 16.26 | 18.11 | 18.11 | 155,200 |
| Sep 25, 2024 | 16.72 | 16.74 | 15.15 | 16.60 | 16.60 | 144,900 |
| Sep 24, 2024 | 14.89 | 16.90 | 14.85 | 16.65 | 16.65 | 145,400 |
| Sep 23, 2024 | 13.90 | 14.90 | 13.45 | 14.85 | 14.85 | 40,100 |
| Sep 20, 2024 | 14.75 | 14.94 | 12.61 | 13.75 | 13.75 | 106,200 |
| Sep 19, 2024 | 14.41 | 15.19 | 14.10 | 14.41 | 14.41 | 63,600 |
| Sep 18, 2024 | 13.76 | 14.90 | 13.67 | 14.19 | 14.19 | 68,000 |
| Sep 17, 2024 | 13.00 | 14.47 | 12.64 | 13.91 | 13.91 | 78,500 |
| Sep 16, 2024 | 13.39 | 13.55 | 12.70 | 12.96 | 12.96 | 27,000 |
| Sep 13, 2024 | 13.26 | 13.39 | 13.06 | 13.39 | 13.39 | 26,600 |
| Sep 12, 2024 | 12.89 | 13.89 | 12.41 | 13.02 | 13.02 | 68,600 |
| Sep 11, 2024 | 12.35 | 12.75 | 11.65 | 12.75 | 12.75 | 23,400 |
| Sep 10, 2024 | 12.38 | 12.86 | 11.38 | 12.36 | 12.36 | 65,800 |
| Sep 9, 2024 | 10.94 | 12.45 | 10.56 | 12.20 | 12.20 | 79,100 |
| Sep 6, 2024 | 11.36 | 11.59 | 10.60 | 10.70 | 10.70 | 24,600 |
| Sep 5, 2024 | 11.92 | 12.12 | 11.00 | 11.36 | 11.36 | 18,200 |
| Sep 4, 2024 | 11.00 | 12.17 | 10.55 | 11.91 | 11.91 | 43,000 |
| Sep 3, 2024 | 9.45 | 11.43 | 9.45 | 11.19 | 11.19 | 91,800 |
| Aug 30, 2024 | 10.48 | 10.65 | 9.25 | 9.47 | 9.47 | 171,600 |
| Aug 29, 2024 | 9.90 | 10.99 | 9.78 | 10.24 | 10.24 | 50,400 |
| Aug 28, 2024 | 9.67 | 10.14 | 9.00 | 9.82 | 9.82 | 52,400 |
| Aug 27, 2024 | 10.20 | 10.65 | 9.08 | 9.60 | 9.60 | 57,200 |
| Aug 26, 2024 | 10.65 | 11.29 | 10.10 | 10.12 | 10.12 | 37,000 |
| Aug 23, 2024 | 11.40 | 12.35 | 10.34 | 10.59 | 10.59 | 80,500 |
| Aug 22, 2024 | 11.80 | 12.46 | 11.13 | 11.30 | 11.30 | 58,300 |
| Aug 21, 2024 | 11.85 | 12.60 | 11.62 | 11.76 | 11.76 | 95,200 |
| Aug 20, 2024 | 10.36 | 12.38 | 9.90 | 11.85 | 11.85 | 96,700 |
| Aug 19, 2024 | 9.89 | 10.90 | 9.60 | 10.75 | 10.75 | 191,600 |
| Aug 16, 2024 | 10.18 | 10.52 | 9.50 | 9.74 | 9.74 | 34,700 |
| Aug 15, 2024 | 10.69 | 11.50 | 10.20 | 10.20 | 10.20 | 98,600 |
| Aug 14, 2024 | 9.48 | 10.75 | 9.17 | 10.43 | 10.43 | 94,300 |
| Aug 13, 2024 | 10.50 | 10.84 | 9.31 | 9.36 | 9.36 | 99,800 |
| Aug 12, 2024 | 10.69 | 11.45 | 9.75 | 10.12 | 10.12 | 68,400 |
| Aug 9, 2024 | 9.83 | 10.39 | 9.50 | 10.25 | 10.25 | 113,800 |
| Aug 8, 2024 | 8.59 | 9.93 | 8.50 | 9.87 | 9.87 | 218,300 |
| Aug 7, 2024 | 9.01 | 9.20 | 8.08 | 8.11 | 8.11 | 100,900 |
| Aug 6, 2024 | 8.37 | 9.71 | 8.25 | 8.84 | 8.84 | 120,300 |
| Aug 5, 2024 | 10.71 | 11.20 | 7.31 | 8.31 | 8.31 | 428,700 |
| Aug 2, 2024 | 10.92 | 12.27 | 10.68 | 11.51 | 11.51 | 46,200 |
| Aug 1, 2024 | 11.86 | 12.14 | 11.03 | 11.14 | 11.14 | 49,100 |
| Jul 31, 2024 | 11.76 | 12.98 | 11.20 | 12.00 | 12.00 | 92,200 |
| Jul 30, 2024 | 12.61 | 13.10 | 10.59 | 11.51 | 11.51 | 153,500 |
| Jul 29, 2024 | 11.73 | 15.72 | 11.35 | 12.97 | 12.97 | 588,300 |
| Jul 26, 2024 | 9.45 | 11.98 | 9.22 | 11.64 | 11.64 | 230,300 |
| Jul 25, 2024 | 8.16 | 9.85 | 8.16 | 9.57 | 9.57 | 253,800 |
| Jul 24, 2024 | 7.61 | 8.60 | 7.52 | 8.34 | 8.34 | 166,400 |
| Jul 23, 2024 | 8.13 | 8.13 | 7.69 | 7.81 | 7.81 | 45,100 |
| Jul 22, 2024 | 8.31 | 8.31 | 7.70 | 7.92 | 7.92 | 75,800 |
| Jul 19, 2024 | 7.70 | 8.42 | 7.70 | 8.21 | 8.21 | 67,600 |
| Jul 18, 2024 | 8.01 | 8.50 | 7.44 | 7.82 | 7.82 | 229,800 |
| Jul 17, 2024 | 7.81 | 8.48 | 7.58 | 8.00 | 8.00 | 90,300 |
| Jul 16, 2024 | 9.06 | 9.13 | 7.33 | 7.89 | 7.89 | 237,800 |
| Jul 15, 2024 | 8.61 | 9.56 | 7.91 | 9.00 | 9.00 | 476,400 |
| Jul 12, 2024 | 8.90 | 12.00 | 7.63 | 9.15 | 9.15 | 7,398,800 |
| Jul 11, 2024 | 6.70 | 7.36 | 5.74 | 6.02 | 6.02 | 88,500 |
| Jul 10, 2024 | 6.00 | 7.56 | 6.00 | 6.63 | 6.63 | 238,700 |
| Jul 9, 2024 | 5.00 | 6.10 | 4.71 | 6.04 | 6.04 | 103,600 |
| Jul 8, 2024 | 4.24 | 5.35 | 4.17 | 5.08 | 5.08 | 130,900 |
| Jul 5, 2024 | 3.44 | 4.35 | 3.42 | 4.25 | 4.25 | 203,800 |
| Jul 3, 2024 | 3.41 | 3.55 | 3.40 | 3.47 | 3.47 | 5,000 |
| Jul 2, 2024 | 3.48 | 3.56 | 3.41 | 3.41 | 3.41 | 3,900 |
| Jul 1, 2024 | 3.54 | 3.66 | 3.36 | 3.43 | 3.43 | 38,700 |
| Jun 28, 2024 | 3.32 | 3.61 | 3.30 | 3.49 | 3.49 | 14,200 |
| Jun 27, 2024 | 3.34 | 3.61 | 3.31 | 3.36 | 3.36 | 23,500 |
| Jun 26, 2024 | 3.29 | 3.71 | 3.26 | 3.26 | 3.26 | 38,000 |
| Jun 25, 2024 | 3.31 | 3.54 | 3.28 | 3.46 | 3.46 | 12,300 |
| Jun 24, 2024 | 3.32 | 3.58 | 3.22 | 3.24 | 3.24 | 137,300 |
| Jun 21, 2024 | 3.30 | 3.71 | 3.24 | 3.42 | 3.42 | 14,900 |
| Jun 20, 2024 | 3.45 | 3.45 | 3.14 | 3.36 | 3.36 | 36,300 |
| Jun 18, 2024 | 3.60 | 3.60 | 3.39 | 3.39 | 3.39 | 21,000 |
| Jun 17, 2024 | 3.65 | 3.87 | 3.51 | 3.70 | 3.70 | 35,200 |
| Jun 14, 2024 | 4.00 | 4.20 | 3.37 | 3.67 | 3.67 | 55,500 |
| Jun 13, 2024 | 4.24 | 4.31 | 3.95 | 4.02 | 4.02 | 36,500 |
| Jun 12, 2024 | 3.70 | 4.34 | 3.41 | 4.18 | 4.18 | 87,400 |
| Jun 11, 2024 | 3.65 | 3.75 | 3.33 | 3.70 | 3.70 | 56,900 |
| Jun 10, 2024 | 3.91 | 4.04 | 3.21 | 3.64 | 3.64 | 262,300 |
| Jun 7, 2024 | 3.46 | 3.48 | 3.22 | 3.37 | 3.37 | 386,200 |
| Jun 6, 2024 | 3.35 | 3.54 | 3.21 | 3.46 | 3.46 | 26,400 |
| Jun 5, 2024 | 4.50 | 4.64 | 3.30 | 3.35 | 3.35 | 114,400 |
| Jun 4, 2024 | 5.04 | 5.09 | 4.58 | 4.77 | 4.77 | 41,500 |
| Jun 3, 2024 | 5.27 | 5.49 | 5.01 | 5.10 | 5.10 | 56,000 |
| May 31, 2024 | 5.55 | 5.55 | 5.07 | 5.27 | 5.27 | 64,800 |
| May 30, 2024 | 5.54 | 5.54 | 5.05 | 5.29 | 5.29 | 74,100 |
| May 29, 2024 | 4.95 | 5.54 | 4.95 | 5.24 | 5.24 | 50,400 |
| May 28, 2024 | 5.02 | 5.83 | 5.02 | 5.05 | 5.05 | 44,100 |
| May 24, 2024 | 5.20 | 5.43 | 4.96 | 4.96 | 4.96 | 48,600 |
| May 23, 2024 | 5.88 | 5.88 | 5.20 | 5.22 | 5.22 | 64,900 |
| May 22, 2024 | 5.63 | 5.99 | 5.57 | 5.99 | 5.99 | 85,100 |
| May 21, 2024 | 6.11 | 6.62 | 5.43 | 5.62 | 5.62 | 88,100 |
| May 20, 2024 | 7.36 | 7.39 | 5.94 | 6.00 | 6.00 | 171,500 |
| May 17, 2024 | 7.21 | 7.87 | 7.15 | 7.40 | 7.40 | 107,500 |
| May 16, 2024 | 7.19 | 7.30 | 7.05 | 7.20 | 7.20 | 101,000 |
| May 15, 2024 | 7.11 | 7.39 | 6.80 | 7.08 | 7.08 | 219,000 |
| May 14, 2024 | 7.12 | 7.28 | 6.85 | 7.09 | 7.09 | 171,300 |
| May 13, 2024 | 6.73 | 7.27 | 6.58 | 7.21 | 7.21 | 152,900 |
Related Tickers
YSXT YSX Tech. Co., Ltd
4.5200
-4.44%
SFHG Samfine Creation Holdings Group Limited
0.8399
+10.40%
LICN Lichen International Limited
3.4800
+5.14%
GREEN.ST Green Landscaping Group AB (publ)
64.50
+2.71%
SGRP SPAR Group, Inc.
1.0500
+2.94%
PMEC Primech Holdings Ltd.
1.2700
+4.10%
PMAX Powell Max Limited
0.3206
-10.97%
SST System1, Inc.
0.5100
+15.91%
SMX SMX (Security Matters) Public Limited Company
1.4100
-7.24%
MMS Maximus, Inc.
76.80
+1.96%