ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,116.17
0.32%
US Tech 100
17,312.80
0.42%
Dow Jones
38,386.09
0.38%
Brent Oil
87.005
-0.32%
Bitcoin
63,434.42
-0.63%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. iSun Inc (ISUN)

  7. iSun Inc (ISUN) Historical

ISUN iSun Inc

0.1432
-0.0248 (-14.76%)
Apr 29 2024 - Closed
Delayed by 15 minutes

ISUN Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 29 2024 0.142 -0.026 -15.48% 0.145 0.1605 0.136 2,258,823
Apr 26 2024 0.168 -0.0042 -2.44% 0.1872 0.25 0.1405 9,869,924
Apr 25 2024 0.1722 0.0782 83.19% 0.10 0.1889 0.089 19,657,262
Apr 24 2024 0.094 -0.055 -36.91% 0.15 0.15 0.0699 9,751,062
Apr 23 2024 0.149 0.0012 0.81% 0.154 0.1555 0.145 312,505
Apr 22 2024 0.1478 -0.0102 -6.46% 0.165 0.165 0.1451 723,474
Apr 19 2024 0.158 -0.0036 -2.23% 0.157 0.1649 0.1551 251,769
Apr 18 2024 0.1616 -0.0113 -6.54% 0.17 0.1702 0.1585 301,012
Apr 17 2024 0.1729 -0.0371 -17.67% 0.195 0.195 0.152 2,156,316
Apr 16 2024 0.21 0.005 2.44% 0.201 0.23 0.201 153,868
Apr 15 2024 0.205 -0.015 -6.82% 0.215 0.23 0.20 338,132
Apr 12 2024 0.22 -0.0157 -6.66% 0.239 0.239 0.2145 225,342
Apr 11 2024 0.2357 0.0047 2.03% 0.2325 0.245 0.231 109,041
Apr 10 2024 0.231 -0.01 -4.15% 0.2338 0.24499 0.2254 90,332
Apr 09 2024 0.241 0.003 1.26% 0.245 0.245 0.2291 242,210
Apr 08 2024 0.238 0.01 4.39% 0.2305 0.24 0.2012 534,159
Apr 05 2024 0.228 -0.001 -0.44% 0.23 0.2327 0.2201 114,989
Apr 04 2024 0.229 -0.0057 -2.43% 0.24 0.24 0.213 228,796
Apr 03 2024 0.2347 0.0047 2.04% 0.254 0.255 0.221 459,000
Apr 02 2024 0.23 -0.009 -3.77% 0.23 0.2449 0.215 312,707
Apr 01 2024 0.239 -0.011 -4.40% 0.26 0.265 0.2111 795,881
Mar 28 2024 0.25 0.0123 5.17% 0.2491 0.2774 0.2424 1,550,405
Mar 27 2024 0.2377 0.0251 11.81% 0.208 0.2486 0.208 718,429
Mar 26 2024 0.2126 0.0064 3.10% 0.208 0.2199 0.2001 294,461
Mar 25 2024 0.2062 0.0047 2.33% 0.205 0.208 0.19 162,613
Mar 22 2024 0.2015 0.0106 5.55% 0.19 0.204 0.1851 237,689
Mar 21 2024 0.1909 0.0019 1.01% 0.1867 0.199 0.1801 278,193
Mar 20 2024 0.189 0.009 5.00% 0.18 0.1901 0.177 297,099
Mar 19 2024 0.18 -0.0041 -2.23% 0.1857 0.1891 0.1779 236,788
Mar 18 2024 0.1841 0.0041 2.28% 0.18 0.19 0.1772 245,373
Mar 15 2024 0.18 -0.003 -1.64% 0.1816 0.19 0.18 352,944
Mar 14 2024 0.183 0.002 1.10% 0.1891 0.19355 0.175 414,191
Mar 13 2024 0.181 -0.008 -4.23% 0.1883 0.1891 0.18 157,488
Mar 12 2024 0.189 -0.0001 -0.05% 0.189 0.1918 0.174 652,237
Mar 11 2024 0.1891 -0.0129 -6.39% 0.189 0.195 0.185 271,146
Mar 08 2024 0.202 0.0069 3.54% 0.20 0.204 0.1931 140,668
Mar 07 2024 0.1951 -0.0029 -1.46% 0.1932 0.209 0.185 245,262
Mar 06 2024 0.198 -0.002 -1.00% 0.195 0.204 0.1859 132,248
Mar 05 2024 0.20 -0.005 -2.44% 0.205 0.205 0.1971 95,472
Mar 04 2024 0.205 0.0125 6.49% 0.1935 0.205 0.1888 651,129
Mar 01 2024 0.1925 0.0119 6.59% 0.1832 0.1935 0.1758 363,082
Feb 29 2024 0.1806 0.0003 0.17% 0.1853 0.1875 0.18 90,267
Feb 28 2024 0.1803 -0.0097 -5.11% 0.1843 0.193 0.177 722,603
Feb 27 2024 0.19 0.0157 9.01% 0.179 0.20 0.175 473,345
Feb 26 2024 0.1743 -0.0107 -5.78% 0.1849 0.1849 0.1669 383,343
Feb 23 2024 0.185 -0.0042 -2.22% 0.186 0.1899 0.1732 528,168
Feb 22 2024 0.1892 -0.0044 -2.27% 0.1979 0.206 0.1818 272,077
Feb 21 2024 0.1936 -0.0122 -5.93% 0.2089 0.2089 0.19 375,490
Feb 20 2024 0.2058 -0.0038 -1.81% 0.2003 0.2096 0.1963 251,899
Feb 16 2024 0.2096 0.0013 0.62% 0.2096 0.2096 0.1998 211,769
Feb 15 2024 0.2083 0.0009 0.43% 0.21 0.218 0.2001 299,052
Feb 14 2024 0.2074 0.0094 4.75% 0.2582 0.2582 0.195 506,475
Feb 13 2024 0.198 -0.0112 -5.35% 0.2084 0.2084 0.1881 346,793
Feb 12 2024 0.2092 -0.0008 -0.38% 0.2162 0.2235 0.1882 476,451
Feb 09 2024 0.21 0.003 1.45% 0.215 0.225 0.205 637,974
Feb 08 2024 0.207 0.011 5.61% 0.20 0.215 0.195 703,881
Feb 07 2024 0.196 -0.003 -1.51% 0.195 0.208 0.195 361,317
Feb 06 2024 0.199 -0.0109 -5.19% 0.2033 0.2097 0.1789 1,075,045
Feb 05 2024 0.2099 -0.014 -6.25% 0.21 0.22 0.2021 289,394
Feb 02 2024 0.2239 -0.0056 -2.44% 0.2132 0.2239 0.2132 79,452
Feb 01 2024 0.2295 0.0045 2.00% 0.2165 0.237 0.216 177,258
Jan 31 2024 0.225 -0.0047 -2.05% 0.2228 0.2296 0.216 252,112

Your Recent History

NASDAQ
ISUN
iSun
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved