Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nisun Int Ent Dev Grp Ltd (NQ: NISN )

3.670 -0.350 (-8.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 7.150 7.240 6.780 7.130 47,712 -0.05(-0.70%)
Apr 30, 2024 7.250 7.390 7.120 7.180 45,678 -0.19(-2.58%)
Apr 29, 2024 7.520 7.680 7.150 7.370 49,580 -0.15(-1.99%)
Apr 26, 2024 8.130 8.440 7.403 7.520 54,953 -0.84(-10.05%)
Apr 25, 2024 7.460 8.360 7.390 8.360 70,175 +0.75(+9.86%)
Apr 24, 2024 7.620 8.850 7.390 7.610 80,587 -0.36(-4.52%)
Apr 23, 2024 6.530 7.970 6.530 7.970 103,304 +1.54(+23.95%)
Apr 22, 2024 5.280 6.450 5.280 6.430 169,282 +1.10(+20.64%)
Apr 19, 2024 5.369 5.576 5.301 5.330 65,428 -0.09(-1.66%)
Apr 18, 2024 5.600 5.800 5.386 5.420 79,764 -0.13(-2.34%)
Apr 17, 2024 5.840 5.840 5.450 5.550 125,477 -0.22(-3.81%)
Apr 16, 2024 5.390 5.870 5.370 5.770 103,088 +0.23(+4.15%)
Apr 15, 2024 5.758 6.118 5.320 5.540 138,583 -0.19(-3.32%)
Apr 12, 2024 5.950 6.060 5.620 5.730 111,475 -0.26(-4.34%)
Apr 11, 2024 5.840 6.000 5.730 5.990 81,228 +0.19(+3.28%)
Apr 10, 2024 5.690 5.890 5.530 5.800 110,414 -0.04(-0.68%)
Apr 09, 2024 5.470 5.900 5.470 5.840 118,188 +0.37(+6.76%)
Apr 08, 2024 6.000 6.053 5.400 5.470 89,401 -0.50(-8.38%)
Apr 05, 2024 5.950 6.068 5.850 5.970 79,345 +0.12(+2.05%)
Apr 04, 2024 5.610 6.154 5.610 5.850 74,446 +0.19(+3.36%)
Apr 03, 2024 6.110 6.200 5.570 5.660 84,720 -0.39(-6.45%)
Apr 02, 2024 5.660 6.260 5.660 6.050 108,568 +0.32(+5.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.