Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Datasea Inc
(NQ:
DTSS
)
4.470
-0.030 (-0.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
2.680
2.740
2.500
2.570
50,824
-0.04(-1.53%)
Oct 30, 2019
2.620
2.800
2.500
2.610
91,235
-0.03(-1.14%)
Oct 29, 2019
2.530
3.050
2.490
2.640
364,509
+0.11(+4.35%)
Oct 28, 2019
2.280
3.310
2.270
2.530
695,354
+0.33(+14.97%)
Oct 25, 2019
2.070
2.320
2.068
2.200
76,500
+0.13(+6.30%)
Oct 24, 2019
2.220
2.300
2.050
2.070
57,381
-0.16(-7.17%)
Oct 23, 2019
2.020
2.280
1.900
2.230
122,427
+0.19(+9.31%)
Oct 22, 2019
2.260
2.260
2.030
2.040
63,237
-0.29(-12.45%)
Oct 21, 2019
2.460
2.480
2.050
2.330
152,612
-0.09(-3.72%)
Oct 18, 2019
2.210
2.760
2.100
2.420
602,200
+0.32(+15.24%)
Oct 17, 2019
2.330
2.670
1.700
2.100
633,468
-0.88(-29.53%)
Oct 16, 2019
3.400
5.680
2.760
2.980
1,678,627
-0.36(-10.78%)
Oct 15, 2019
0.9200
7.390
0.9200
3.340
13,082,087
+2.45(+274.48%)
Oct 14, 2019
0.8241
0.8919
0.8241
0.8919
3,088
-0.01(-0.90%)
Oct 11, 2019
0.8700
0.9000
0.8300
0.9000
15,000
+0.04(+4.53%)
Oct 10, 2019
0.8659
0.8927
0.8200
0.8610
13,131
-0.04(-4.33%)
Oct 09, 2019
0.9000
0.9000
0.8200
0.9000
2,550
+0.00(+0.00%)
Oct 08, 2019
0.9048
0.9048
0.9000
0.9000
3,357
-0.01(-1.10%)
Oct 07, 2019
0.8736
0.9164
0.8495
0.9100
11,529
+0.06(+7.06%)
Oct 04, 2019
0.8400
0.8868
0.8100
0.8500
12,000
+0.01(+0.65%)
Oct 03, 2019
0.8700
0.8700
0.8000
0.8445
6,715
-0.04(-4.30%)
Oct 02, 2019
0.9257
0.9400
0.7926
0.8824
24,603
+0.00(+0.27%)
Oct 01, 2019
0.9600
0.9600
0.8320
0.8800
7,327
-0.06(-6.39%)
Sep 30, 2019
0.9409
0.9474
0.9020
0.9401
24,771
+0.01(+0.55%)
Sep 27, 2019
0.9775
0.9775
0.8600
0.9350
16,600
-0.03(-3.61%)
Sep 26, 2019
0.9300
1.020
0.7654
0.9700
116,156
+0.02(+1.92%)
Sep 25, 2019
0.8645
0.9517
0.8645
0.9517
4,864
-0.04(-3.87%)
Sep 24, 2019
0.9600
0.9900
0.8700
0.9900
47,487
-0.02(-1.98%)
Sep 23, 2019
0.9503
1.015
0.8208
1.010
18,351
-0.01(-1.19%)
Sep 20, 2019
0.9610
1.022
0.9400
1.022
35,600
+0.01(+1.21%)
Sep 19, 2019
1.010
1.010
0.9801
1.010
2,444
-0.01(-0.97%)
Sep 18, 2019
1.000
1.057
0.9400
1.020
26,110
+0.03(+3.02%)
Sep 17, 2019
1.030
1.030
0.9601
0.9900
22,160
-0.04(-3.87%)
Sep 16, 2019
1.020
1.030
1.010
1.030
4,638
-0.02(-1.81%)
Sep 13, 2019
1.059
1.060
0.9901
1.049
7,400
+0.04(+3.85%)
Sep 12, 2019
1.040
1.080
0.9616
1.010
47,332
-0.03(-2.88%)
Sep 11, 2019
1.000
1.040
0.9700
1.040
57,431
+0.04(+4.00%)
Sep 10, 2019
0.9200
1.000
0.9200
1.000
51,236
+0.00(+0.00%)
Sep 09, 2019
0.9900
1.000
0.9016
1.000
42,602
+0.01(+1.01%)
Sep 06, 2019
0.9900
1.000
0.8980
0.9900
14,100
+0.00(+0.00%)
Sep 05, 2019
0.9700
1.000
0.9502
0.9900
24,691
-0.00(-0.48%)
Sep 04, 2019
1.011
1.012
0.9673
0.9948
37,969
-0.02(-1.50%)
Sep 03, 2019
1.089
1.089
0.8811
1.010
59,509
-0.07(-6.38%)
Aug 30, 2019
1.000
1.460
1.000
1.079
260,100
+0.07(+7.02%)
Aug 29, 2019
1.065
1.065
1.000
1.008
6,515
-0.06(-5.79%)
Aug 28, 2019
0.9500
1.100
0.9500
1.070
57,184
+0.07(+7.00%)
Aug 27, 2019
1.102
1.102
0.9100
1.000
51,735
-0.10(-9.09%)
Aug 26, 2019
1.240
1.240
1.000
1.100
128,844
-0.05(-4.35%)
Aug 23, 2019
0.9820
1.200
0.9820
1.150
63,700
+0.10(+9.52%)
Aug 22, 2019
1.050
1.060
0.9700
1.050
25,369
+0.07(+7.14%)
Aug 21, 2019
1.040
1.040
0.9100
0.9800
31,384
-0.03(-3.42%)
Aug 20, 2019
1.070
1.070
0.9500
1.015
21,198
-0.09(-7.75%)
Aug 19, 2019
1.000
1.190
1.000
1.100
16,262
+0.05(+4.76%)
Aug 16, 2019
1.192
1.339
1.020
1.050
109,000
-0.07(-6.25%)
Aug 15, 2019
1.100
1.240
1.000
1.120
52,729
+0.02(+1.82%)
Aug 14, 2019
1.020
1.230
0.9700
1.100
10,000
-0.10(-8.33%)
Aug 13, 2019
1.250
1.390
1.000
1.200
7,297
-0.05(-4.01%)
Aug 12, 2019
1.130
1.260
0.8340
1.250
7,674
+0.19(+17.92%)
Aug 09, 2019
1.140
1.140
1.060
1.060
1,000
-0.03(-2.75%)
Aug 08, 2019
1.110
1.110
1.080
1.090
5,145
-0.26(-19.26%)
Aug 07, 2019
1.370
1.370
1.350
1.350
265
+0.21(+18.87%)
Aug 06, 2019
1.310
1.310
1.136
1.136
752
+0.05(+4.63%)
Aug 05, 2019
1.230
1.230
1.080
1.085
1,128
-0.20(-15.87%)
Aug 02, 2019
1.290
1.290
1.290
1.290
100
+0.10(+7.96%)
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
.