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 29, 2021
2.080
2.130
2.020
2.040
92,652
-0.08(-3.77%)
Oct 28, 2021
2.090
2.129
2.000
2.120
171,115
-0.01(-0.47%)
Oct 27, 2021
2.060
2.240
2.000
2.130
602,656
+0.07(+3.40%)
Oct 26, 2021
1.950
2.060
417,134
+0.15(+7.85%)
Oct 25, 2021
1.860
2.100
1.830
1.910
598,763
+0.07(+3.80%)
Oct 22, 2021
2.020
2.020
1.830
1.840
292,849
-0.18(-8.91%)
Oct 21, 2021
1.860
2.180
1.830
2.020
744,219
+0.14(+7.45%)
Oct 20, 2021
1.880
1.900
1.830
1.880
89,182
+0.00(+0.00%)
Oct 19, 2021
1.850
1.882
1.820
1.880
71,505
+0.06(+3.30%)
Oct 18, 2021
1.920
1.950
1.820
1.820
94,344
+0.00(+0.00%)
Oct 15, 2021
1.820
1.850
1.810
1.820
16,707
+0.00(+0.00%)
Oct 14, 2021
1.890
1.890
1.790
1.820
83,771
-0.01(-0.55%)
Oct 13, 2021
1.880
1.880
1.810
1.830
86,936
-0.01(-0.54%)
Oct 12, 2021
1.890
1.910
1.840
1.840
59,960
-0.05(-2.65%)
Oct 11, 2021
1.930
1.930
1.870
1.890
56,868
-0.06(-3.08%)
Oct 08, 2021
1.950
2.000
1.940
1.950
53,393
+0.00(+0.00%)
Oct 07, 2021
1.850
1.960
1.852
1.950
53,606
+0.06(+3.17%)
Oct 06, 2021
1.960
1.969
1.870
1.890
41,774
-0.02(-0.79%)
Oct 05, 2021
1.930
1.932
1.850
1.905
114,160
-0.06(-3.30%)
Oct 04, 2021
2.040
2.040
1.920
1.970
142,905
-0.07(-3.43%)
Oct 01, 2021
2.110
2.150
2.030
2.040
51,856
-0.07(-3.32%)
Sep 30, 2021
2.150
2.165
2.070
2.110
70,237
-0.01(-0.47%)
Sep 29, 2021
2.270
2.320
2.120
2.120
101,239
-0.12(-5.36%)
Sep 28, 2021
2.170
2.260
2.160
2.240
251,595
+0.03(+1.36%)
Sep 27, 2021
2.100
2.230
2.100
2.210
307,580
+0.10(+4.74%)
Sep 24, 2021
1.950
2.150
1.950
2.110
420,562
+0.04(+1.93%)
Sep 23, 2021
2.190
2.470
1.960
2.070
6,147,278
+0.14(+7.25%)
Sep 22, 2021
1.940
1.960
1.900
1.930
113,785
+0.00(+0.00%)
Sep 21, 2021
2.040
2.040
1.930
1.930
126,986
-0.10(-4.93%)
Sep 20, 2021
2.020
2.070
1.940
2.030
131,306
-0.10(-4.69%)
Sep 17, 2021
2.070
2.150
2.030
2.130
92,114
+0.05(+2.40%)
Sep 16, 2021
2.010
2.140
1.970
2.080
160,984
+0.06(+2.97%)
Sep 15, 2021
2.170
2.200
1.987
2.020
427,647
-0.18(-8.18%)
Sep 14, 2021
2.390
2.390
2.110
2.200
1,316,129
-0.22(-9.09%)
Sep 13, 2021
2.150
2.770
2.130
2.420
16,697,181
+0.36(+17.48%)
Sep 10, 2021
2.000
2.140
2.000
2.060
65,727
+0.03(+1.48%)
Sep 09, 2021
1.960
2.030
1.900
2.030
73,655
+0.09(+4.64%)
Sep 08, 2021
1.940
1.970
1.900
1.940
160,782
+0.01(+0.52%)
Sep 07, 2021
2.010
2.100
1.930
1.930
129,494
-0.11(-5.39%)
Sep 03, 2021
2.050
2.060
2.010
2.040
58,160
-0.03(-1.45%)
Sep 02, 2021
2.100
2.127
2.050
2.070
54,856
-0.05(-2.36%)
Sep 01, 2021
2.070
2.140
2.050
2.120
118,942
+0.06(+2.91%)
Aug 31, 2021
2.090
2.099
2.020
2.060
46,659
-0.02(-0.96%)
Aug 30, 2021
1.980
2.120
1.935
2.080
145,069
+0.14(+7.22%)
Aug 27, 2021
1.960
1.990
1.930
1.940
125,456
-0.04(-2.02%)
Aug 26, 2021
2.020
2.024
1.960
1.980
52,095
-0.06(-2.94%)
Aug 25, 2021
2.030
2.060
1.960
2.040
150,020
+0.03(+1.49%)
Aug 24, 2021
1.940
2.050
1.910
2.010
270,989
+0.11(+5.79%)
Aug 23, 2021
1.870
1.914
1.860
1.900
73,980
+0.03(+1.60%)
Aug 20, 2021
1.890
1.940
1.850
1.870
105,731
+0.00(+0.00%)
Aug 19, 2021
1.820
1.880
1.710
1.870
333,411
+0.06(+3.31%)
Aug 18, 2021
1.830
1.900
1.760
1.810
149,286
-0.01(-0.55%)
Aug 17, 2021
1.950
1.950
1.820
1.820
191,715
-0.13(-6.67%)
Aug 16, 2021
2.090
2.090
1.950
1.950
354,980
-0.11(-5.34%)
Aug 13, 2021
2.200
2.206
2.040
2.060
291,100
-0.13(-5.94%)
Aug 12, 2021
2.180
2.240
2.160
2.190
177,440
-0.01(-0.45%)
Aug 11, 2021
2.310
2.310
2.180
2.200
351,887
-0.06(-2.65%)
Aug 10, 2021
2.340
2.400
2.250
2.260
284,715
-0.09(-3.83%)
Aug 09, 2021
2.270
2.420
2.260
2.350
573,893
+0.11(+4.91%)
Aug 06, 2021
2.210
2.490
2.200
2.240
399,820
+0.03(+1.36%)
Aug 05, 2021
2.150
2.250
2.150
2.210
255,406
+0.07(+3.27%)
Aug 04, 2021
2.220
2.270
2.140
2.140
248,938
-0.15(-6.55%)
Aug 03, 2021
2.350
2.430
2.253
2.290
233,379
-0.06(-2.55%)
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
.