Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nisun Int Ent Dev Grp Ltd (NQ: NISN )

5.270 -0.020 (-0.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	220.00	226.40	192.70	192.70	5,680	-27.20(-12.37%)
Jan 28, 2021	202.40	228.70	202.40	219.90	10,541	+19.50(+9.73%)
Jan 27, 2021	204.00	210.25	198.60	200.40	5,701	-2.90(-1.43%)
Jan 26, 2021	218.80	220.00	201.50	203.30	6,330	-15.00(-6.87%)
Jan 25, 2021	219.60	220.50	210.65	218.30	5,483	+1.20(+0.55%)
Jan 22, 2021	221.70	224.90	215.00	217.10	3,380	-5.50(-2.47%)
Jan 21, 2021	215.50	225.80	212.40	222.60	6,503	+7.70(+3.58%)
Jan 20, 2021	215.20	215.60	208.20	214.90	5,025	+0.20(+0.09%)
Jan 19, 2021	214.80	215.80	205.24	214.70	3,166	-1.20(-0.56%)
Jan 15, 2021	207.80	216.60	207.80	215.90	5,090	+9.10(+4.40%)
Jan 14, 2021	213.60	220.10	206.00	206.80	4,029	-6.30(-2.96%)
Jan 13, 2021	226.70	226.70	210.30	213.10	5,201	-10.20(-4.57%)
Jan 12, 2021	218.90	226.20	218.90	223.30	4,593	+4.40(+2.01%)
Jan 11, 2021	225.00	246.12	216.30	218.90	4,243	-6.40(-2.84%)
Jan 08, 2021	224.60	229.09	220.00	225.30	6,060	-5.00(-2.17%)
Jan 07, 2021	240.00	249.40	219.05	230.30	9,340	-9.60(-4.00%)
Jan 06, 2021	205.00	240.30	194.00	239.90	11,739	+34.90(+17.02%)
Jan 05, 2021	185.10	207.20	185.10	205.00	11,963	+20.30(+10.99%)
Jan 04, 2021	194.60	199.90	183.90	184.70	5,427	+2.60(+1.43%)
Dec 31, 2020		182.10	182.10	182.10	5,001	-4.90(-2.62%)
Dec 30, 2020	178.50	188.50	177.80	187.00	5,001	+8.40(+4.70%)
Dec 29, 2020	179.80	190.80	172.60	178.60	3,819	+0.30(+0.17%)
Dec 28, 2020	182.70	191.40	175.30	178.30	5,524	-0.50(-0.28%)
Dec 24, 2020	172.40	183.50	172.40	178.80	2,980	+7.90(+4.62%)
Dec 23, 2020	192.50	193.50	163.13	170.90	9,389	-18.10(-9.58%)
Dec 22, 2020	220.00	227.00	185.00	189.00	10,806	-28.40(-13.06%)
Dec 21, 2020	214.50	229.00	214.50	217.40	9,451	+17.30(+8.65%)
Dec 18, 2020	200.50	203.30	195.00	200.10	4,150	+0.75(+0.38%)
Dec 17, 2020	189.20	202.00	188.70	199.35	8,196	+10.65(+5.64%)
Dec 16, 2020	184.50	199.50	180.70	188.70	14,613	+8.10(+4.49%)
Dec 15, 2020	156.50	181.80	154.13	180.60	15,626	+23.70(+15.11%)
Dec 14, 2020	152.10	157.25	152.10	156.90	2,812	+4.90(+3.22%)
Dec 11, 2020	154.00	154.10	150.70	152.00	3,740	-1.40(-0.91%)
Dec 10, 2020	152.50	155.00	151.20	153.40	3,983	-0.70(-0.45%)
Dec 09, 2020	151.50	154.20	150.30	154.10	3,771	+2.60(+1.72%)
Dec 08, 2020	150.00	152.00	148.80	151.50	2,987	+1.20(+0.80%)
Dec 07, 2020	146.70	150.90	146.70	150.30	2,276	+2.90(+1.97%)
Dec 04, 2020	147.50	149.80	143.00	147.40	2,650	+0.50(+0.34%)
Dec 03, 2020	143.40	147.00	142.58	146.90	2,682	+3.80(+2.66%)
Dec 02, 2020	144.50	145.50	141.00	143.10	2,541	-1.90(-1.31%)
Dec 01, 2020	146.40	146.80	143.00	145.00	2,615	-2.00(-1.36%)
Nov 30, 2020	150.00	158.50	146.00	147.00	2,214	-2.00(-1.34%)
Nov 27, 2020	143.90	149.20	143.90	149.00	3,020	+5.10(+3.54%)
Nov 25, 2020	144.80	145.10	141.80	143.90	1,860	+1.40(+0.98%)
Nov 24, 2020	147.00	150.00	141.60	142.50	3,795	-3.00(-2.06%)
Nov 23, 2020	144.90	149.90	144.90	145.50	2,457	+0.30(+0.21%)
Nov 20, 2020	152.40	152.40	144.60	145.20	2,020	-0.95(-0.65%)
Nov 19, 2020	141.97	147.60	140.80	146.15	1,771	+5.65(+4.02%)
Nov 18, 2020	141.70	143.28	139.00	140.50	4,903	+0.20(+0.14%)
Nov 17, 2020	139.00	141.86	137.50	140.30	3,372	+1.30(+0.94%)

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 Santa Clara

Find A Business

or Browse Listings

Nisun Int Ent Dev Grp Ltd (NQ: NISN )

Historical Prices