Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sun Inc (NQ: ISUN )

0.1499 -0.0293 (-16.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2021 8.190 8.500 8.000 8.300 42,459 +0.07(+0.85%)
Sep 29, 2021 8.610 9.040 7.810 8.230 108,821 -0.20(-2.37%)
Sep 28, 2021 9.250 9.250 8.320 8.430 86,208 -0.82(-8.86%)
Sep 27, 2021 9.220 9.395 8.814 9.250 105,873 -0.05(-0.54%)
Sep 24, 2021 9.440 9.550 9.130 9.300 36,851 -0.27(-2.82%)
Sep 23, 2021 8.860 9.663 8.860 9.570 120,278 +0.59(+6.57%)
Sep 22, 2021 8.800 9.130 8.640 8.980 70,094 +0.45(+5.28%)
Sep 21, 2021 8.540 8.750 8.400 8.530 38,946 -0.06(-0.70%)
Sep 20, 2021 8.810 8.810 8.370 8.590 56,633 -0.36(-4.02%)
Sep 17, 2021 8.640 8.950 8.505 8.950 53,979 +0.38(+4.43%)
Sep 16, 2021 9.020 9.150 8.540 8.570 59,755 -0.43(-4.78%)
Sep 15, 2021 8.700 9.111 8.528 9.000 56,977 +0.49(+5.76%)
Sep 14, 2021 9.120 9.350 8.460 8.510 138,516 -0.71(-7.70%)
Sep 13, 2021 9.380 9.690 8.940 9.220 129,206 -0.18(-1.91%)
Sep 10, 2021 9.240 9.450 8.600 9.400 252,660 +0.16(+1.73%)
Sep 09, 2021 8.520 9.550 8.280 9.240 473,538 +0.64(+7.44%)
Sep 08, 2021 8.060 9.900 7.920 8.600 2,245,167 +0.93(+12.13%)
Sep 07, 2021 7.960 8.070 7.610 7.670 33,610 -0.20(-2.54%)
Sep 03, 2021 7.920 8.034 7.750 7.870 37,850 -0.19(-2.36%)
Sep 02, 2021 8.150 8.300 7.940 8.060 40,089 +0.08(+1.00%)
Sep 01, 2021 8.200 8.400 7.930 7.980 42,455 -0.17(-2.09%)
Aug 31, 2021 8.100 8.250 7.910 8.150 29,147 +0.01(+0.12%)
Aug 30, 2021 7.990 8.210 7.672 8.140 55,675 +0.27(+3.43%)
Aug 27, 2021 7.720 8.190 7.470 7.870 74,977 +0.15(+1.94%)
Aug 26, 2021 8.000 8.000 7.620 7.720 80,434 -0.07(-0.90%)
Aug 25, 2021 8.130 8.250 7.780 7.790 34,082 -0.38(-4.65%)
Aug 24, 2021 8.020 8.290 7.995 8.170 61,480 +0.46(+5.97%)
Aug 23, 2021 7.180 7.850 7.110 7.710 55,324 +0.66(+9.36%)
Aug 20, 2021 7.150 7.464 6.770 7.050 145,878 -0.11(-1.54%)
Aug 19, 2021 7.650 7.890 7.110 7.160 109,130 -0.61(-7.85%)
Aug 18, 2021 8.060 8.350 7.770 7.770 62,857 -0.29(-3.60%)
Aug 17, 2021 8.760 8.780 7.800 8.060 114,326 -0.72(-8.20%)
Aug 16, 2021 9.000 9.000 8.605 8.780 51,625 -0.33(-3.62%)
Aug 13, 2021 9.600 9.600 9.000 9.110 62,008 -0.43(-4.51%)
Aug 12, 2021 9.550 9.690 9.275 9.540 18,719 -0.17(-1.75%)
Aug 11, 2021 9.950 9.990 9.500 9.710 37,622 -0.20(-2.02%)
Aug 10, 2021 9.860 9.980 9.531 9.910 63,341 +0.21(+2.16%)
Aug 09, 2021 9.000 9.832 9.000 9.700 62,779 +0.61(+6.71%)
Aug 06, 2021 9.290 9.320 9.000 9.090 36,396 -0.05(-0.55%)
Aug 05, 2021 8.900 9.220 8.867 9.140 27,576 +0.24(+2.70%)
Aug 04, 2021 9.020 9.240 8.800 8.900 25,572 -0.14(-1.55%)
Aug 03, 2021 9.260 9.300 8.800 9.040 37,482 -0.11(-1.20%)
Aug 02, 2021 9.260 9.350 9.010 9.150 51,085 -0.09(-0.97%)
Jul 30, 2021 9.080 9.596 9.010 9.240 50,199 +0.08(+0.87%)
Jul 29, 2021 9.680 9.680 9.150 9.160 24,191 -0.32(-3.38%)
Jul 28, 2021 8.810 9.555 8.810 9.480 59,906 +0.67(+7.60%)
Jul 27, 2021 9.320 9.320 8.740 8.810 84,981 -0.60(-6.38%)
Jul 26, 2021 9.410 9.560 9.020 9.410 80,552 +0.01(+0.11%)
Jul 23, 2021 9.510 9.560 9.200 9.400 32,502 -0.18(-1.88%)
Jul 22, 2021 10.07 10.13 9.560 9.580 59,270 -0.42(-4.20%)
Jul 21, 2021 9.550 10.26 9.410 10.00 72,914 +0.52(+5.49%)
Jul 20, 2021 9.300 9.720 9.000 9.480 113,080 +0.09(+0.96%)
Jul 19, 2021 8.700 9.470 8.700 9.390 157,275 +0.17(+1.84%)
Jul 16, 2021 9.200 9.590 9.100 9.220 164,614 +0.17(+1.88%)
Jul 15, 2021 8.870 9.730 8.620 9.050 223,047 -0.02(-0.22%)
Jul 14, 2021 9.790 9.990 9.000 9.070 140,164 -0.71(-7.26%)
Jul 13, 2021 10.06 10.28 9.720 9.780 98,064 -0.51(-4.96%)
Jul 12, 2021 10.61 10.67 9.967 10.29 62,034 -0.27(-2.56%)
Jul 09, 2021 10.38 10.86 10.34 10.56 90,432 +0.24(+2.33%)
Jul 08, 2021 9.870 10.39 9.820 10.32 70,791 +0.18(+1.78%)
Jul 07, 2021 10.62 10.68 9.910 10.14 89,865 -0.38(-3.61%)
Jul 06, 2021 10.44 10.60 10.10 10.52 102,337 +0.03(+0.29%)
Jul 02, 2021 11.21 11.26 10.43 10.49 129,614 -0.74(-6.59%)
Jul 01, 2021 11.34 11.73 10.90 11.23 162,108 -0.15(-1.32%)
Jun 30, 2021 11.87 11.96 11.34 11.38 103,701 -0.47(-3.97%)
Jun 29, 2021 12.70 12.75 11.66 11.85 174,811 -0.59(-4.74%)
Jun 28, 2021 12.21 12.71 11.94 12.44 296,059 +0.45(+3.75%)
Jun 25, 2021 11.10 12.11 11.10 11.99 235,869 +0.81(+7.25%)
Jun 24, 2021 11.60 11.60 11.00 11.18 180,636 -0.15(-1.32%)
Jun 23, 2021 11.01 11.60 10.74 11.33 245,885 +0.48(+4.42%)
Jun 22, 2021 10.91 10.99 10.30 10.85 283,493 -0.34(-3.04%)
Jun 21, 2021 11.48 11.90 11.05 11.19 397,405 -0.44(-3.78%)
Jun 18, 2021 11.21 11.97 11.10 11.63 711,066 -0.21(-1.77%)
Jun 17, 2021 13.70 13.98 11.35 11.84 8,303,568 +1.69(+16.65%)
Jun 16, 2021 9.760 10.23 9.552 10.15 89,744 +0.38(+3.89%)
Jun 15, 2021 10.24 10.24 9.580 9.770 86,885 -0.48(-4.68%)
Jun 14, 2021 10.24 10.71 10.09 10.25 157,422 -0.12(-1.16%)
Jun 11, 2021 10.20 10.47 10.05 10.37 79,545 +0.36(+3.60%)
Jun 10, 2021 10.49 10.81 9.893 10.01 233,587 -0.50(-4.76%)
Jun 09, 2021 11.00 11.30 10.30 10.51 153,046 -0.30(-2.78%)
Jun 08, 2021 10.33 11.39 10.20 10.81 324,944 +0.78(+7.78%)
Jun 07, 2021 9.450 10.06 9.340 10.03 171,999 +0.59(+6.25%)
Jun 04, 2021 9.320 9.490 9.112 9.440 83,874 +0.27(+2.94%)
Jun 03, 2021 9.160 9.267 8.860 9.170 111,744 -0.21(-2.24%)
Jun 02, 2021 9.670 9.700 9.150 9.380 96,243 -0.11(-1.16%)
Jun 01, 2021 9.190 9.500 9.040 9.490 134,640 +0.69(+7.84%)
May 28, 2021 9.300 9.562 8.710 8.800 130,947 -0.54(-5.78%)
May 27, 2021 9.490 9.600 9.270 9.340 86,375 +0.07(+0.76%)
May 26, 2021 8.920 9.380 8.920 9.270 81,369 +0.35(+3.92%)
May 25, 2021 8.720 9.490 8.720 8.920 171,727 +0.27(+3.12%)
May 24, 2021 8.740 9.000 8.550 8.650 117,766 -0.07(-0.80%)
May 21, 2021 8.800 8.980 8.550 8.720 157,363 +0.00(+0.00%)
May 20, 2021 8.470 8.930 8.420 8.720 122,872 +0.31(+3.69%)
May 19, 2021 8.010 8.670 7.943 8.410 137,761 -0.34(-3.89%)
May 18, 2021 8.170 8.790 8.170 8.750 110,897 +0.60(+7.36%)
May 17, 2021 8.300 8.390 7.920 8.150 93,481 -0.15(-1.81%)
May 14, 2021 7.840 8.380 7.580 8.300 154,190 +0.71(+9.35%)
May 13, 2021 7.750 8.120 7.400 7.590 204,356 -0.10(-1.30%)
May 12, 2021 7.870 8.080 7.570 7.690 177,155 -0.30(-3.75%)
May 11, 2021 7.820 8.500 7.760 7.990 461,451 -0.70(-8.06%)
May 10, 2021 9.500 9.700 8.620 8.690 147,336 -0.87(-9.10%)
May 07, 2021 9.450 9.710 9.300 9.560 70,944 +0.29(+3.13%)
May 06, 2021 9.860 9.960 9.190 9.270 218,941 -0.38(-3.94%)
May 05, 2021 10.31 10.54 9.610 9.650 150,432 -0.61(-5.95%)
May 04, 2021 10.12 10.34 9.550 10.26 130,906 -0.13(-1.25%)
May 03, 2021 10.40 10.57 9.530 10.39 264,392 +0.19(+1.86%)
Apr 30, 2021 10.20 10.55 10.03 10.20 130,300 -0.12(-1.16%)
Apr 29, 2021 10.84 10.92 10.15 10.32 130,387 -0.34(-3.19%)
Apr 28, 2021 10.70 11.00 10.42 10.66 248,452 -0.50(-4.48%)
Apr 27, 2021 11.44 11.67 11.00 11.16 175,762 -0.27(-2.36%)
Apr 26, 2021 11.23 11.49 10.80 11.43 141,577 +0.58(+5.35%)
Apr 23, 2021 11.02 11.34 10.53 10.85 128,100 -0.04(-0.37%)
Apr 22, 2021 11.20 11.54 10.16 10.89 528,595 +0.08(+0.74%)
Apr 21, 2021 9.990 10.91 9.300 10.81 212,186 +0.83(+8.32%)
Apr 20, 2021 10.67 10.67 9.760 9.980 246,788 -0.69(-6.47%)
Apr 19, 2021 10.90 11.11 10.10 10.67 272,340 -0.53(-4.73%)
Apr 16, 2021 11.36 11.79 11.12 11.20 168,900 -0.15(-1.32%)
Apr 15, 2021 12.65 12.70 11.14 11.35 323,065 -1.06(-8.54%)
Apr 14, 2021 12.83 13.04 12.10 12.41 188,905 -0.45(-3.50%)
Apr 13, 2021 13.44 13.44 12.42 12.86 286,954 -0.60(-4.46%)
Apr 12, 2021 13.01 13.70 12.41 13.46 248,915 +0.26(+1.97%)
Apr 09, 2021 14.10 14.28 13.09 13.20 315,100 -1.31(-9.03%)
Apr 08, 2021 14.70 14.90 14.21 14.51 328,621 -0.02(-0.14%)
Apr 07, 2021 16.05 16.05 14.31 14.53 860,100 -1.47(-9.19%)
Apr 06, 2021 14.53 16.01 14.45 16.00 706,803 +1.45(+9.97%)
Apr 05, 2021 15.53 15.60 14.38 14.55 378,553 -0.71(-4.65%)
Apr 01, 2021 13.89 15.32 13.56 15.26 1,084,500 +1.91(+14.31%)
Mar 31, 2021 13.18 13.89 12.78 13.35 621,015 +0.58(+4.54%)
Mar 30, 2021 12.00 12.90 11.71 12.77 468,526 +0.64(+5.28%)
Mar 29, 2021 13.28 13.65 12.03 12.13 508,798 -1.13(-8.52%)
Mar 26, 2021 13.27 14.55 13.20 13.26 382,400 +0.11(+0.84%)
Mar 25, 2021 12.38 13.32 12.23 13.15 351,957 -0.56(-4.08%)
Mar 24, 2021 14.20 14.80 13.37 13.71 357,032 -0.40(-2.83%)
Mar 23, 2021 16.08 16.17 13.65 14.11 900,313 -2.19(-13.44%)
Mar 22, 2021 16.75 17.38 16.01 16.30 915,732 -0.43(-2.57%)
Mar 19, 2021 15.71 16.75 15.01 16.73 402,400 +1.10(+7.04%)
Mar 18, 2021 16.27 16.80 15.32 15.63 479,637 -0.59(-3.64%)
Mar 17, 2021 14.55 17.16 14.00 16.22 890,606 +0.91(+5.94%)
Mar 16, 2021 16.79 18.28 15.12 15.31 2,817,415 +2.17(+16.51%)
Mar 15, 2021 13.81 13.90 13.00 13.14 1,175,502 -0.66(-4.78%)
Mar 12, 2021 13.30 14.65 12.41 13.80 593,000 +0.03(+0.22%)
Mar 11, 2021 12.88 13.77 12.69 13.77 498,526 +1.22(+9.72%)
Mar 10, 2021 14.13 14.20 12.27 12.55 601,474 -0.97(-7.17%)
Mar 09, 2021 12.11 13.74 11.90 13.52 579,382 +1.67(+14.09%)
Mar 08, 2021 11.08 12.37 10.92 11.85 317,062 +0.90(+8.22%)
Mar 05, 2021 10.91 11.92 9.220 10.95 467,700 +0.05(+0.46%)
Mar 04, 2021 11.98 12.49 10.33 10.90 602,448 -1.25(-10.29%)
Mar 03, 2021 13.86 13.97 12.00 12.15 323,724 -1.90(-13.52%)
Mar 02, 2021 15.06 15.34 13.62 14.05 389,487 -1.01(-6.71%)
Mar 01, 2021 14.30 15.44 13.88 15.06 487,326 +1.36(+9.93%)
Feb 26, 2021 14.25 15.00 13.23 13.70 341,500 -0.96(-6.55%)
Feb 25, 2021 15.50 15.74 13.80 14.66 533,496 -0.41(-2.72%)
Feb 24, 2021 13.40 15.25 13.25 15.07 494,351 +2.03(+15.57%)
Feb 23, 2021 12.33 13.84 10.51 13.04 545,615 -0.86(-6.19%)
Feb 22, 2021 17.00 17.00 13.32 13.90 623,832 -2.71(-16.32%)
Feb 19, 2021 15.65 17.55 15.50 16.61 527,600 +1.26(+8.21%)
Feb 18, 2021 15.75 16.21 15.07 15.35 703,642 -0.84(-5.19%)
Feb 17, 2021 16.90 17.63 16.02 16.19 478,866 -1.77(-9.86%)
Feb 16, 2021 18.68 19.30 17.86 17.96 483,935 -0.84(-4.47%)
Feb 12, 2021 19.00 19.12 18.03 18.80 299,200 -0.55(-2.84%)
Feb 11, 2021 18.89 20.37 17.84 19.35 665,922 +0.36(+1.90%)
Feb 10, 2021 20.00 21.20 18.69 18.99 949,649 -0.35(-1.81%)
Feb 09, 2021 19.38 19.70 17.78 19.34 972,533 +0.01(+0.05%)
Feb 08, 2021 20.15 20.50 19.22 19.33 644,867 -1.05(-5.15%)
Feb 05, 2021 21.34 21.74 20.04 20.38 554,700 -0.93(-4.36%)
Feb 04, 2021 22.95 23.98 21.05 21.31 559,061 -0.86(-3.88%)
Feb 03, 2021 22.15 22.22 21.21 22.17 403,228 -0.03(-0.14%)
Feb 02, 2021 21.05 22.99 20.50 22.20 543,765 +1.19(+5.66%)
Feb 01, 2021 21.79 21.99 20.01 21.01 546,431 -0.30(-1.41%)
Jan 29, 2021 21.32 23.62 20.75 21.31 702,400 -0.03(-0.14%)
Jan 28, 2021 24.00 24.00 20.52 21.34 1,016,529 -1.82(-7.86%)
Jan 27, 2021 23.00 25.34 22.00 23.16 1,269,154 -3.01(-11.50%)
Jan 26, 2021 26.80 27.75 23.52 26.17 1,256,243 -0.60(-2.24%)
Jan 25, 2021 31.48 32.24 24.37 26.77 1,854,581 +0.77(+2.96%)
Jan 22, 2021 21.50 27.94 20.07 26.00 1,778,000 +4.34(+20.04%)
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.