iSun Inc. Common Stockのデータ

iSun Inc. Common Stockの基本情報

名前 iSun Inc. Common Stock
ティッカー ISUN
国 United States
上場年 2016.0
セクター Technology

iSun Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.3 17.86 18.65 17.96 483300.0 17.96
2021-02-12 19.12 18.03 19.0 18.8 299200.0 18.8
2021-02-11 20.37 17.84 18.89 19.35 667400.0 19.35
2021-02-10 21.2 18.69 20.0 18.99 952700.0 18.99
2021-02-09 19.7 17.78 19.38 19.34 976100.0 19.34
2021-02-08 20.5 19.22 20.15 19.33 644800.0 19.33
2021-02-05 21.74 20.04 21.34 20.38 554700.0 20.38
2021-02-04 23.98 21.05 22.95 21.31 560700.0 21.31
2021-02-03 22.22 21.21 22.15 22.17 404700.0 22.17
2021-02-02 22.99 20.5 21.05 22.2 545500.0 22.2
2021-02-01 21.99 20.01 21.79 21.01 553300.0 21.01
2021-01-29 23.62 20.75 21.75 21.31 702500.0 21.31
2021-01-28 24.0 20.52 24.0 21.34 1020200.0 21.34
2021-01-27 25.34 22.0 23.0 23.16 1276500.0 23.16
2021-01-26 27.75 23.52 26.8 26.17 1263700.0 26.17
2021-01-25 32.24 24.37 31.48 26.77 1859800.0 26.77
2021-01-22 27.94 20.07 21.5 26.0 1778100.0 26.0
2021-01-21 23.25 18.0 19.5 21.66 938400.0 21.66
2021-01-20 18.49 16.84 17.1 17.33 936500.0 17.33
2020-08-17 3.91 3.74 3.88 3.8 31200.0 3.8
2020-08-14 3.88 3.62 3.88 3.81 58100.0 3.81
2020-08-13 4.09 3.69 3.69 3.88 149600.0 3.88
2020-08-12 4.17 3.57 4.06 3.78 230000.0 3.78
2020-08-11 5.63 4.05 5.63 4.1 787100.0 4.1
2020-08-10 5.07 4.16 4.35 4.55 657600.0 4.55
2020-08-07 4.6 4.33 4.47 4.33 60600.0 4.33
2020-08-06 4.64 4.3 4.63 4.52 44900.0 4.52
2020-08-05 5.0 4.1 4.2 4.52 361900.0 4.52
2020-08-04 4.27 4.07 4.1 4.14 41900.0 4.14
2020-08-03 4.38 3.96 3.98 4.1 68500.0 4.1
2020-07-31 4.35 3.95 4.35 4.03 47600.0 4.03
2020-07-30 4.75 4.21 4.35 4.26 311400.0 4.26
2020-07-29 4.2 3.97 4.0 4.1 16700.0 4.1
2020-07-28 4.21 4.07 4.12 4.07 6500.0 4.07
2020-07-27 4.29 4.08 4.28 4.21 23100.0 4.21
2020-07-24 4.35 3.9 4.1 4.28 90800.0 4.28
2020-07-23 4.35 3.91 3.97 3.92 61400.0 3.92