NasdaqCM - Delayed Quote • USD
Nisun International Enterprise Development Group Co., Ltd (NISN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:48 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.13 | 8.44 | 7.40 | 7.52 | 7.52 | 55,000 |
| Apr 25, 2024 | 7.46 | 8.36 | 7.39 | 8.36 | 8.36 | 70,200 |
| Apr 24, 2024 | 7.62 | 8.85 | 7.39 | 7.61 | 7.61 | 80,500 |
| Apr 23, 2024 | 6.53 | 7.97 | 6.53 | 7.97 | 7.97 | 103,300 |
| Apr 22, 2024 | 5.28 | 6.45 | 5.28 | 6.43 | 6.43 | 169,400 |
| Apr 19, 2024 | 5.37 | 5.58 | 5.30 | 5.33 | 5.33 | 65,400 |
| Apr 18, 2024 | 5.60 | 5.80 | 5.39 | 5.42 | 5.42 | 79,800 |
| Apr 17, 2024 | 5.84 | 5.84 | 5.45 | 5.55 | 5.55 | 125,500 |
| Apr 16, 2024 | 5.39 | 5.87 | 5.37 | 5.77 | 5.77 | 103,100 |
| Apr 15, 2024 | 5.76 | 6.12 | 5.32 | 5.54 | 5.54 | 138,600 |
| Apr 12, 2024 | 5.95 | 6.06 | 5.62 | 5.73 | 5.73 | 111,500 |
| Apr 11, 2024 | 5.84 | 6.00 | 5.73 | 5.99 | 5.99 | 81,200 |
| Apr 10, 2024 | 5.69 | 5.89 | 5.53 | 5.80 | 5.80 | 110,400 |
| Apr 9, 2024 | 5.47 | 5.90 | 5.47 | 5.84 | 5.84 | 118,200 |
| Apr 8, 2024 | 6.00 | 6.05 | 5.40 | 5.47 | 5.47 | 89,400 |
| Apr 5, 2024 | 5.95 | 6.07 | 5.85 | 5.97 | 5.97 | 79,300 |
| Apr 4, 2024 | 5.61 | 6.15 | 5.61 | 5.85 | 5.85 | 74,400 |
| Apr 3, 2024 | 6.11 | 6.20 | 5.57 | 5.66 | 5.66 | 84,700 |
| Apr 2, 2024 | 5.66 | 6.26 | 5.66 | 6.05 | 6.05 | 108,500 |
| Apr 1, 2024 | 5.27 | 5.91 | 5.27 | 5.73 | 5.73 | 86,300 |
| Mar 28, 2024 | 5.18 | 5.59 | 5.13 | 5.27 | 5.27 | 84,700 |
| Mar 27, 2024 | 4.77 | 5.28 | 4.76 | 5.10 | 5.10 | 72,200 |
| Mar 26, 2024 | 4.57 | 4.88 | 4.57 | 4.81 | 4.81 | 90,100 |
| Mar 25, 2024 | 4.67 | 4.67 | 4.47 | 4.64 | 4.64 | 95,300 |
| Mar 22, 2024 | 4.54 | 4.65 | 4.40 | 4.61 | 4.61 | 80,500 |
| Mar 21, 2024 | 4.52 | 4.60 | 4.40 | 4.48 | 4.48 | 126,000 |
| Mar 20, 2024 | 4.42 | 4.65 | 4.42 | 4.48 | 4.48 | 79,000 |
| Mar 19, 2024 | 4.39 | 4.50 | 4.30 | 4.49 | 4.49 | 81,100 |
| Mar 18, 2024 | 4.38 | 4.50 | 4.29 | 4.38 | 4.38 | 77,000 |
| Mar 15, 2024 | 4.40 | 4.57 | 4.33 | 4.43 | 4.43 | 101,300 |
| Mar 14, 2024 | 4.37 | 4.52 | 4.33 | 4.37 | 4.37 | 80,200 |
| Mar 13, 2024 | 4.44 | 4.49 | 4.30 | 4.34 | 4.34 | 111,200 |
| Mar 12, 2024 | 4.27 | 4.64 | 4.13 | 4.37 | 4.37 | 83,600 |
| Mar 11, 2024 | 4.37 | 4.39 | 4.20 | 4.29 | 4.29 | 80,500 |
| Mar 8, 2024 | 4.41 | 4.45 | 4.25 | 4.45 | 4.45 | 95,900 |
| Mar 7, 2024 | 4.43 | 4.50 | 4.28 | 4.47 | 4.47 | 92,900 |
| Mar 6, 2024 | 4.35 | 4.45 | 4.26 | 4.37 | 4.37 | 95,100 |
| Mar 5, 2024 | 4.44 | 4.55 | 4.30 | 4.38 | 4.38 | 101,800 |
| Mar 4, 2024 | 4.41 | 4.54 | 4.30 | 4.52 | 4.52 | 101,600 |
| Mar 1, 2024 | 4.38 | 4.54 | 4.22 | 4.40 | 4.40 | 107,100 |
| Feb 29, 2024 | 4.39 | 4.52 | 4.18 | 4.37 | 4.37 | 148,200 |
| Feb 28, 2024 | 4.39 | 4.56 | 4.28 | 4.42 | 4.42 | 106,500 |
| Feb 27, 2024 | 4.48 | 4.58 | 4.34 | 4.46 | 4.46 | 97,700 |
| Feb 26, 2024 | 4.49 | 4.65 | 4.36 | 4.42 | 4.42 | 97,800 |
| Feb 23, 2024 | 4.66 | 4.81 | 4.35 | 4.50 | 4.50 | 89,600 |
| Feb 22, 2024 | 4.73 | 4.84 | 4.38 | 4.76 | 4.76 | 123,900 |
| Feb 21, 2024 | 4.57 | 4.75 | 4.40 | 4.58 | 4.58 | 117,500 |
| Feb 20, 2024 | 4.68 | 4.68 | 4.45 | 4.63 | 4.63 | 96,700 |
| Feb 16, 2024 | 4.48 | 5.07 | 4.45 | 4.67 | 4.67 | 233,900 |
| Feb 15, 2024 | 3.88 | 4.60 | 3.83 | 4.59 | 4.59 | 179,400 |
| Feb 14, 2024 | 3.78 | 3.99 | 3.61 | 3.93 | 3.93 | 90,900 |
| Feb 13, 2024 | 3.85 | 4.04 | 3.78 | 3.82 | 3.82 | 105,300 |
| Feb 12, 2024 | 4.10 | 4.41 | 3.90 | 3.90 | 3.90 | 104,900 |
| Feb 9, 2024 | 4.20 | 4.33 | 4.15 | 4.22 | 4.22 | 82,700 |
| Feb 8, 2024 | 4.19 | 4.42 | 4.17 | 4.24 | 4.24 | 94,100 |
| Feb 7, 2024 | 4.26 | 4.39 | 4.16 | 4.24 | 4.24 | 90,900 |
| Feb 6, 2024 | 4.15 | 4.39 | 4.10 | 4.18 | 4.18 | 185,300 |
| Feb 5, 2024 | 4.11 | 4.18 | 4.03 | 4.15 | 4.15 | 99,500 |
| Feb 2, 2024 | 4.48 | 4.48 | 4.01 | 4.11 | 4.11 | 106,300 |
| Feb 1, 2024 | 4.80 | 4.80 | 4.29 | 4.50 | 4.50 | 178,500 |
| Jan 31, 2024 | 4.83 | 4.85 | 4.54 | 4.73 | 4.73 | 104,200 |
| Jan 30, 2024 | 4.74 | 4.88 | 4.69 | 4.75 | 4.75 | 111,300 |
| Jan 29, 2024 | 4.92 | 4.98 | 4.56 | 4.75 | 4.75 | 127,900 |
| Jan 26, 2024 | 4.92 | 4.99 | 4.72 | 4.97 | 4.97 | 124,100 |
| Jan 25, 2024 | 4.95 | 5.32 | 4.88 | 4.89 | 4.89 | 144,100 |
| Jan 24, 2024 | 5.27 | 5.49 | 5.05 | 5.13 | 5.13 | 78,900 |
| Jan 23, 2024 | 5.21 | 5.34 | 5.00 | 5.28 | 5.28 | 109,500 |
| Jan 22, 2024 | 4.90 | 5.18 | 4.81 | 5.16 | 5.16 | 73,200 |
| Jan 19, 2024 | 4.68 | 4.84 | 4.60 | 4.84 | 4.84 | 78,500 |
| Jan 18, 2024 | 4.39 | 4.64 | 4.39 | 4.64 | 4.64 | 91,300 |
| Jan 17, 2024 | 4.51 | 4.68 | 4.39 | 4.40 | 4.40 | 80,100 |
| Jan 16, 2024 | 4.62 | 4.73 | 4.60 | 4.67 | 4.67 | 86,300 |
| Jan 12, 2024 | 4.74 | 4.85 | 4.60 | 4.60 | 4.60 | 84,500 |
| Jan 11, 2024 | 4.88 | 4.89 | 4.60 | 4.74 | 4.74 | 113,200 |
| Jan 10, 2024 | 4.46 | 4.83 | 4.40 | 4.79 | 4.79 | 85,400 |
| Jan 9, 2024 | 4.20 | 4.64 | 4.20 | 4.50 | 4.50 | 111,800 |
| Jan 8, 2024 | 4.05 | 4.24 | 3.94 | 4.23 | 4.23 | 66,800 |
| Jan 5, 2024 | 3.94 | 4.05 | 3.82 | 4.00 | 4.00 | 79,300 |
| Jan 4, 2024 | 3.88 | 3.99 | 3.72 | 3.94 | 3.94 | 70,300 |
| Jan 3, 2024 | 3.92 | 3.92 | 3.77 | 3.85 | 3.85 | 60,300 |
| Jan 2, 2024 | 3.94 | 4.06 | 3.85 | 3.94 | 3.94 | 64,400 |
| Dec 29, 2023 | 3.97 | 4.00 | 3.81 | 4.00 | 4.00 | 62,800 |
| Dec 28, 2023 | 3.98 | 4.12 | 3.79 | 3.90 | 3.90 | 74,100 |
| Dec 27, 2023 | 4.20 | 4.28 | 3.95 | 4.03 | 4.03 | 74,200 |
| Dec 26, 2023 | 3.97 | 4.27 | 3.86 | 4.16 | 4.16 | 80,800 |
| Dec 22, 2023 | 4.10 | 4.10 | 3.85 | 3.99 | 3.99 | 85,600 |
| Dec 21, 2023 | 3.96 | 4.08 | 3.82 | 4.06 | 4.06 | 65,500 |
| Dec 20, 2023 | 3.67 | 4.17 | 3.67 | 3.83 | 3.83 | 86,000 |
| Dec 19, 2023 | 3.46 | 3.82 | 3.46 | 3.76 | 3.76 | 72,800 |
| Dec 18, 2023 | 3.40 | 3.53 | 3.35 | 3.53 | 3.53 | 83,200 |
| Dec 15, 2023 | 3.38 | 3.46 | 3.32 | 3.45 | 3.45 | 135,600 |
| Dec 14, 2023 | 3.34 | 3.43 | 3.24 | 3.41 | 3.41 | 120,900 |
| Dec 13, 2023 | 3.15 | 3.34 | 3.15 | 3.34 | 3.34 | 68,300 |
| Dec 12, 2023 | 3.20 | 3.28 | 3.14 | 3.18 | 3.18 | 81,500 |
| Dec 11, 2023 | 3.40 | 3.45 | 3.16 | 3.18 | 3.18 | 116,900 |
| Dec 8, 2023 | 3.52 | 3.70 | 3.43 | 3.53 | 3.53 | 92,300 |
| Dec 7, 2023 | 3.52 | 3.71 | 3.42 | 3.42 | 3.42 | 110,200 |
| Dec 6, 2023 | 3.81 | 3.89 | 3.60 | 3.60 | 3.60 | 129,300 |
| Dec 5, 2023 | 3.68 | 3.97 | 3.68 | 3.81 | 3.81 | 110,500 |
| Dec 4, 2023 | 3.54 | 3.68 | 3.45 | 3.65 | 3.65 | 91,400 |
| Dec 1, 2023 | 3.49 | 3.63 | 3.27 | 3.47 | 3.47 | 81,600 |
| Nov 30, 2023 | 2.99 | 3.45 | 2.98 | 3.45 | 3.45 | 118,500 |
| Nov 29, 2023 | 2.96 | 3.10 | 2.87 | 3.01 | 3.01 | 117,900 |
| Nov 28, 2023 | 3.01 | 3.10 | 2.90 | 2.96 | 2.96 | 97,100 |
| Nov 27, 2023 | 2.64 | 3.07 | 2.64 | 3.05 | 3.05 | 146,000 |
| Nov 24, 2023 | 2.64 | 2.72 | 2.64 | 2.68 | 2.68 | 88,500 |
| Nov 22, 2023 | 2.77 | 2.78 | 2.63 | 2.67 | 2.67 | 102,800 |
| Nov 21, 2023 | 2.88 | 2.88 | 2.69 | 2.82 | 2.82 | 98,900 |
| Nov 20, 2023 | 2.66 | 2.92 | 2.60 | 2.88 | 2.88 | 109,800 |
| Nov 17, 2023 | 2.72 | 2.78 | 2.58 | 2.61 | 2.61 | 130,600 |
| Nov 16, 2023 | 2.69 | 2.69 | 2.50 | 2.61 | 2.61 | 119,100 |
| Nov 15, 2023 | 2.32 | 2.78 | 2.29 | 2.74 | 2.74 | 255,400 |
| Nov 14, 2023 | 2.30 | 2.38 | 2.26 | 2.34 | 2.34 | 130,700 |
| Nov 13, 2023 | 2.25 | 2.35 | 2.25 | 2.33 | 2.33 | 98,400 |
| Nov 10, 2023 | 2.34 | 2.34 | 2.23 | 2.29 | 2.29 | 98,400 |
| Nov 9, 2023 | 2.27 | 2.33 | 2.24 | 2.30 | 2.30 | 88,400 |
| Nov 8, 2023 | 2.34 | 2.38 | 2.24 | 2.29 | 2.29 | 97,100 |
| Nov 7, 2023 | 2.30 | 2.36 | 2.25 | 2.36 | 2.36 | 98,000 |
| Nov 6, 2023 | 2.30 | 2.31 | 2.25 | 2.30 | 2.30 | 76,600 |
| Nov 3, 2023 | 2.30 | 2.33 | 2.22 | 2.30 | 2.30 | 79,400 |
| Nov 2, 2023 | 2.26 | 2.34 | 2.24 | 2.26 | 2.26 | 65,400 |
| Nov 1, 2023 | 2.25 | 2.29 | 2.20 | 2.22 | 2.22 | 50,800 |
| Oct 31, 2023 | 2.25 | 2.32 | 2.24 | 2.25 | 2.25 | 51,100 |
| Oct 30, 2023 | 2.29 | 2.32 | 2.23 | 2.31 | 2.31 | 44,600 |
| Oct 27, 2023 | 2.24 | 2.39 | 2.22 | 2.28 | 2.28 | 44,800 |
| Oct 26, 2023 | 2.28 | 2.31 | 2.19 | 2.19 | 2.19 | 46,900 |
| Oct 25, 2023 | 2.24 | 2.28 | 2.20 | 2.28 | 2.28 | 46,300 |
| Oct 24, 2023 | 2.24 | 2.32 | 2.22 | 2.26 | 2.26 | 50,100 |
| Oct 23, 2023 | 2.29 | 2.31 | 2.16 | 2.24 | 2.24 | 26,400 |
| Oct 20, 2023 | 2.33 | 2.41 | 2.29 | 2.35 | 2.35 | 24,200 |
| Oct 19, 2023 | 2.30 | 2.37 | 2.19 | 2.34 | 2.34 | 28,700 |
| Oct 18, 2023 | 2.30 | 2.40 | 2.19 | 2.34 | 2.34 | 28,500 |
| Oct 17, 2023 | 2.39 | 2.39 | 2.25 | 2.26 | 2.26 | 9,900 |
| Oct 16, 2023 | 2.23 | 2.40 | 2.22 | 2.33 | 2.33 | 33,900 |
| Oct 13, 2023 | 2.19 | 2.24 | 2.18 | 2.18 | 2.18 | 10,200 |
| Oct 12, 2023 | 2.28 | 2.34 | 2.18 | 2.18 | 2.18 | 26,700 |
| Oct 11, 2023 | 2.29 | 2.34 | 2.29 | 2.30 | 2.30 | 6,800 |
| Oct 10, 2023 | 2.35 | 2.36 | 2.30 | 2.32 | 2.32 | 8,900 |
| Oct 9, 2023 | 2.40 | 2.40 | 2.31 | 2.32 | 2.32 | 11,000 |
| Oct 6, 2023 | 2.40 | 2.46 | 2.38 | 2.38 | 2.38 | 12,300 |
| Oct 5, 2023 | 2.35 | 2.42 | 2.35 | 2.36 | 2.36 | 12,300 |
| Oct 4, 2023 | 2.33 | 2.37 | 2.28 | 2.33 | 2.33 | 8,500 |
| Oct 3, 2023 | 2.32 | 2.35 | 2.31 | 2.31 | 2.31 | 8,400 |
| Oct 2, 2023 | 2.39 | 2.72 | 2.35 | 2.36 | 2.36 | 12,000 |
| Sep 29, 2023 | 2.41 | 2.50 | 2.39 | 2.39 | 2.39 | 3,100 |
| Sep 28, 2023 | 2.63 | 2.64 | 2.28 | 2.40 | 2.40 | 20,100 |
| Sep 27, 2023 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 100 |
| Sep 26, 2023 | 2.67 | 2.67 | 2.62 | 2.65 | 2.65 | 3,500 |
| Sep 25, 2023 | 2.70 | 2.70 | 2.62 | 2.70 | 2.70 | 12,300 |
| Sep 22, 2023 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 100 |
| Sep 21, 2023 | 2.81 | 2.81 | 2.70 | 2.74 | 2.74 | 1,800 |
| Sep 20, 2023 | 2.85 | 2.99 | 2.82 | 2.88 | 2.88 | 21,200 |
| Sep 19, 2023 | 2.74 | 2.82 | 2.71 | 2.79 | 2.79 | 2,800 |
| Sep 18, 2023 | 2.82 | 2.86 | 2.77 | 2.77 | 2.77 | 1,600 |
| Sep 15, 2023 | 2.81 | 2.87 | 2.81 | 2.87 | 2.87 | 800 |
| Sep 14, 2023 | 2.82 | 2.90 | 2.79 | 2.86 | 2.86 | 5,700 |
| Sep 13, 2023 | 2.89 | 2.89 | 2.75 | 2.85 | 2.85 | 3,800 |
| Sep 12, 2023 | 2.81 | 2.90 | 2.81 | 2.81 | 2.81 | 5,100 |
| Sep 11, 2023 | 2.71 | 2.76 | 2.71 | 2.75 | 2.75 | 2,000 |
| Sep 8, 2023 | 2.61 | 2.76 | 2.61 | 2.76 | 2.76 | 1,400 |
| Sep 7, 2023 | 2.72 | 2.72 | 2.71 | 2.72 | 2.72 | 1,000 |
| Sep 6, 2023 | 2.70 | 2.72 | 2.69 | 2.72 | 2.72 | 800 |
| Sep 5, 2023 | 2.64 | 2.69 | 2.64 | 2.67 | 2.67 | 3,400 |
| Sep 1, 2023 | 2.67 | 2.75 | 2.64 | 2.64 | 2.64 | 3,300 |
| Aug 31, 2023 | 2.71 | 2.72 | 2.59 | 2.68 | 2.68 | 3,600 |
| Aug 30, 2023 | 2.73 | 2.73 | 2.60 | 2.68 | 2.68 | 4,000 |
| Aug 29, 2023 | 2.76 | 2.82 | 2.50 | 2.77 | 2.77 | 33,400 |
| Aug 28, 2023 | 2.75 | 2.87 | 2.75 | 2.87 | 2.87 | 8,500 |
| Aug 25, 2023 | 2.96 | 2.98 | 2.75 | 2.77 | 2.77 | 17,900 |
| Aug 24, 2023 | 2.89 | 2.89 | 2.85 | 2.86 | 2.86 | 1,400 |
| Aug 23, 2023 | 2.89 | 2.89 | 2.84 | 2.84 | 2.84 | 3,200 |
| Aug 22, 2023 | 2.99 | 3.03 | 2.87 | 2.89 | 2.89 | 15,000 |
| Aug 21, 2023 | 3.06 | 3.06 | 2.92 | 2.92 | 2.92 | 6,900 |
| Aug 18, 2023 | 3.04 | 3.10 | 3.03 | 3.03 | 3.03 | 1,600 |
| Aug 17, 2023 | 3.05 | 3.14 | 3.04 | 3.10 | 3.10 | 3,300 |
| Aug 16, 2023 | 3.13 | 3.18 | 2.97 | 3.01 | 3.01 | 20,000 |
| Aug 15, 2023 | 3.19 | 3.27 | 3.15 | 3.15 | 3.15 | 4,400 |
| Aug 14, 2023 | 3.15 | 3.29 | 3.06 | 3.28 | 3.28 | 12,300 |
| Aug 11, 2023 | 3.12 | 3.27 | 3.08 | 3.15 | 3.15 | 12,600 |
| Aug 10, 2023 | 3.09 | 3.14 | 2.98 | 3.07 | 3.07 | 21,600 |
| Aug 9, 2023 | 3.14 | 3.14 | 2.98 | 3.12 | 3.12 | 17,400 |
| Aug 8, 2023 | 3.10 | 3.13 | 3.01 | 3.10 | 3.10 | 6,600 |
| Aug 7, 2023 | 3.05 | 3.17 | 3.01 | 3.12 | 3.12 | 5,500 |
| Aug 4, 2023 | 3.08 | 3.08 | 2.97 | 2.99 | 2.99 | 18,600 |
| Aug 3, 2023 | 3.46 | 3.46 | 3.12 | 3.15 | 3.15 | 36,100 |
| Aug 2, 2023 | 3.69 | 3.69 | 3.45 | 3.52 | 3.52 | 8,000 |
| Aug 1, 2023 | 3.52 | 3.59 | 3.51 | 3.53 | 3.53 | 11,400 |
| Jul 31, 2023 | 3.70 | 3.71 | 3.54 | 3.61 | 3.61 | 8,200 |
| Jul 28, 2023 | 3.64 | 3.66 | 3.54 | 3.60 | 3.60 | 19,100 |
| Jul 27, 2023 | 3.76 | 3.76 | 3.64 | 3.73 | 3.73 | 3,400 |
| Jul 26, 2023 | 3.73 | 3.75 | 3.60 | 3.73 | 3.73 | 13,500 |
| Jul 25, 2023 | 3.86 | 3.88 | 3.72 | 3.73 | 3.73 | 5,000 |
| Jul 24, 2023 | 3.69 | 3.90 | 3.60 | 3.86 | 3.86 | 14,000 |
| Jul 21, 2023 | 3.80 | 3.80 | 3.68 | 3.69 | 3.69 | 4,500 |
| Jul 20, 2023 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 300 |
| Jul 19, 2023 | 3.88 | 3.96 | 3.65 | 3.78 | 3.78 | 11,800 |
| Jul 18, 2023 | 3.98 | 3.98 | 3.82 | 3.82 | 3.82 | 5,300 |
| Jul 17, 2023 | 3.80 | 4.00 | 3.79 | 3.89 | 3.89 | 10,500 |
| Jul 14, 2023 | 3.88 | 3.88 | 3.83 | 3.83 | 3.83 | 300 |
| Jul 13, 2023 | 3.82 | 4.00 | 3.82 | 3.99 | 3.99 | 8,300 |
| Jul 12, 2023 | 3.94 | 3.94 | 3.79 | 3.79 | 3.79 | 2,000 |
| Jul 11, 2023 | 3.95 | 3.95 | 3.83 | 3.90 | 3.90 | 2,200 |
| Jul 10, 2023 | 3.73 | 3.93 | 3.73 | 3.87 | 3.87 | 12,800 |
| Jul 7, 2023 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| Jul 6, 2023 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 3,000 |
| Jul 5, 2023 | 3.66 | 3.89 | 3.66 | 3.89 | 3.89 | 8,700 |
| Jul 3, 2023 | 3.66 | 3.67 | 3.63 | 3.64 | 3.64 | 4,600 |
| Jun 30, 2023 | 3.73 | 3.73 | 3.59 | 3.69 | 3.69 | 7,100 |
| Jun 29, 2023 | 3.75 | 3.85 | 3.60 | 3.74 | 3.74 | 6,600 |
| Jun 28, 2023 | 3.81 | 3.90 | 3.80 | 3.89 | 3.89 | 7,300 |
| Jun 27, 2023 | 3.83 | 3.83 | 3.72 | 3.72 | 3.72 | 2,600 |
| Jun 26, 2023 | 3.67 | 3.74 | 3.67 | 3.72 | 3.72 | 900 |
| Jun 23, 2023 | 3.80 | 3.86 | 3.59 | 3.78 | 3.78 | 9,300 |
| Jun 22, 2023 | 4.12 | 4.12 | 3.88 | 3.88 | 3.88 | 9,200 |
| Jun 21, 2023 | 4.18 | 4.18 | 4.03 | 4.13 | 4.13 | 189,600 |
| Jun 20, 2023 | 4.19 | 4.20 | 4.09 | 4.18 | 4.18 | 1,700 |
| Jun 16, 2023 | 4.30 | 4.30 | 4.05 | 4.24 | 4.24 | 8,700 |
| Jun 15, 2023 | 4.18 | 4.42 | 4.17 | 4.17 | 4.17 | 8,100 |
| Jun 14, 2023 | 4.40 | 4.41 | 4.18 | 4.32 | 4.32 | 20,400 |
| Jun 13, 2023 | 4.21 | 4.47 | 4.15 | 4.37 | 4.37 | 24,300 |
| Jun 12, 2023 | 3.98 | 4.19 | 3.88 | 4.11 | 4.11 | 16,600 |
| Jun 9, 2023 | 4.24 | 4.24 | 3.89 | 3.95 | 3.95 | 24,700 |
| Jun 8, 2023 | 4.09 | 4.30 | 4.01 | 4.20 | 4.20 | 56,100 |
| Jun 7, 2023 | 3.79 | 3.96 | 3.79 | 3.86 | 3.86 | 11,000 |
| Jun 6, 2023 | 3.81 | 3.93 | 3.76 | 3.82 | 3.82 | 9,300 |
| Jun 5, 2023 | 3.76 | 3.81 | 3.72 | 3.81 | 3.81 | 11,300 |
| Jun 2, 2023 | 3.95 | 3.95 | 3.74 | 3.74 | 3.74 | 3,900 |
| Jun 1, 2023 | 3.71 | 3.93 | 3.71 | 3.72 | 3.72 | 3,500 |
| May 31, 2023 | 3.60 | 3.88 | 3.38 | 3.69 | 3.69 | 46,300 |
| May 30, 2023 | 3.65 | 3.80 | 3.65 | 3.69 | 3.69 | 18,200 |
| May 26, 2023 | 3.97 | 3.97 | 3.77 | 3.84 | 3.84 | 13,300 |
| May 25, 2023 | 4.02 | 4.19 | 3.69 | 3.77 | 3.77 | 46,400 |
| May 24, 2023 | 4.07 | 4.60 | 4.07 | 4.16 | 4.16 | 95,600 |
| May 23, 2023 | 4.22 | 4.32 | 4.05 | 4.10 | 4.10 | 18,400 |
| May 22, 2023 | 4.58 | 4.58 | 4.22 | 4.24 | 4.24 | 11,900 |
| May 19, 2023 | 4.39 | 4.57 | 4.22 | 4.43 | 4.43 | 18,700 |
| May 18, 2023 | 1:10 Stock Splits | |||||
| May 18, 2023 | 4.33 | 4.60 | 4.05 | 4.41 | 4.41 | 35,600 |
| May 17, 2023 | 4.70 | 4.74 | 4.30 | 4.51 | 4.51 | 49,000 |
| May 16, 2023 | 4.80 | 4.80 | 4.40 | 4.73 | 4.73 | 10,180 |
| May 15, 2023 | 4.90 | 5.02 | 4.71 | 4.90 | 4.90 | 6,670 |
| May 12, 2023 | 4.74 | 5.00 | 4.71 | 4.80 | 4.80 | 6,060 |
| May 11, 2023 | 5.20 | 5.20 | 4.83 | 5.01 | 5.01 | 4,300 |
| May 10, 2023 | 5.00 | 5.15 | 4.91 | 5.07 | 5.07 | 3,680 |
| May 9, 2023 | 4.81 | 4.95 | 4.65 | 4.95 | 4.95 | 8,350 |
| May 8, 2023 | 5.17 | 5.20 | 4.81 | 4.81 | 4.81 | 9,460 |
| May 5, 2023 | 5.00 | 5.30 | 4.82 | 5.10 | 5.10 | 10,870 |
| May 4, 2023 | 5.38 | 5.38 | 4.78 | 5.00 | 5.00 | 10,420 |
| May 3, 2023 | 4.70 | 5.40 | 4.70 | 5.20 | 5.20 | 31,450 |
| May 2, 2023 | 5.10 | 5.28 | 4.65 | 5.12 | 5.12 | 21,700 |
| May 1, 2023 | 5.20 | 5.50 | 5.00 | 5.29 | 5.29 | 30,740 |
| Apr 28, 2023 | 5.10 | 5.20 | 4.71 | 5.10 | 5.10 | 112,390 |
| Apr 27, 2023 | 4.97 | 4.97 | 4.40 | 4.70 | 4.70 | 3,120 |
Related Tickers
YRD Yiren Digital Ltd.
5.08
+0.79%
OPRT Oportun Financial Corporation
3.1500
+1.61%
AIHS Senmiao Technology Limited
0.8300
-4.60%
6623.HK Lufax Holding Ltd
18.300
+5.17%
FINV FinVolution Group
4.8900
+0.82%
LX LexinFintech Holdings Ltd.
1.7100
+1.18%
SEZL Sezzle Inc.
58.99
+12.23%
FAVO FAVO Capital, Inc.
0.3750
0.00%
EDNMY Edenred SE
23.80
-2.66%
ENVA Enova International, Inc.
63.23
+1.25%