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
)
5.270
+0.140 (+2.73%)
Streaming Delayed Price
Updated: 9:38 AM EDT, Jun 3, 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 (%)
Nov 30, 2020
2.540
2.540
2.160
2.230
113,183
-0.22(-8.98%)
Nov 27, 2020
2.280
2.889
2.230
2.450
559,500
+0.25(+11.36%)
Nov 25, 2020
2.160
2.250
2.110
2.200
182,300
+0.11(+5.26%)
Nov 24, 2020
2.040
2.170
1.930
2.090
100,407
+0.06(+2.96%)
Nov 23, 2020
2.100
2.120
1.990
2.030
65,760
-0.04(-1.93%)
Nov 20, 2020
1.960
2.130
1.960
2.070
89,500
+0.09(+4.55%)
Nov 19, 2020
1.920
2.050
1.900
1.980
175,600
+0.08(+4.21%)
Nov 18, 2020
1.870
1.910
1.810
1.900
55,933
+0.06(+3.26%)
Nov 17, 2020
1.890
1.890
1.830
1.840
50,449
-0.04(-2.12%)
Nov 16, 2020
1.860
1.910
1.800
1.880
76,139
+0.00(+0.03%)
Nov 13, 2020
1.900
1.930
1.844
1.879
102,200
-0.03(-1.60%)
Nov 12, 2020
1.810
1.940
1.760
1.910
389,382
+0.10(+5.52%)
Nov 11, 2020
2.040
2.040
1.750
1.810
252,406
-0.23(-11.27%)
Nov 10, 2020
2.090
2.180
2.015
2.040
272,763
-0.05(-2.39%)
Nov 09, 2020
2.610
2.610
1.950
2.090
250,030
+0.09(+4.50%)
Nov 06, 2020
3.490
3.490
1.840
2.000
509,200
-1.50(-42.86%)
Nov 05, 2020
3.540
3.680
3.190
3.500
72,898
-0.04(-1.13%)
Nov 04, 2020
3.510
3.710
3.450
3.540
15,914
+0.04(+1.14%)
Nov 03, 2020
3.710
3.720
3.500
3.500
20,349
-0.09(-2.51%)
Nov 02, 2020
3.440
3.590
3.400
3.590
13,375
+0.21(+6.21%)
Oct 30, 2020
3.482
3.590
3.340
3.380
12,400
-0.21(-5.85%)
Oct 29, 2020
3.600
3.600
3.394
3.590
5,300
-0.01(-0.28%)
Oct 28, 2020
3.480
3.600
3.350
3.600
16,687
+0.00(+0.00%)
Oct 27, 2020
3.410
3.600
3.410
3.600
27,256
+0.01(+0.28%)
Oct 26, 2020
3.610
3.610
3.310
3.590
21,934
+0.03(+0.84%)
Oct 23, 2020
3.700
3.700
3.391
3.560
42,000
+0.02(+0.56%)
Oct 22, 2020
3.520
3.620
3.430
3.540
10,838
+0.00(+0.00%)
Oct 21, 2020
3.520
3.590
3.310
3.540
20,657
-0.06(-1.67%)
Oct 20, 2020
3.700
3.700
3.410
3.600
23,362
-0.05(-1.37%)
Oct 19, 2020
3.500
3.680
3.500
3.650
133,426
+0.17(+4.89%)
Oct 16, 2020
3.400
3.490
3.380
3.480
6,700
+0.10(+2.99%)
Oct 15, 2020
3.490
3.490
3.360
3.379
9,898
-0.07(-2.06%)
Oct 14, 2020
3.400
3.450
3.365
3.450
8,228
+0.12(+3.60%)
Oct 13, 2020
3.310
3.490
3.310
3.330
42,472
+0.04(+1.22%)
Oct 12, 2020
3.350
3.440
3.210
3.290
9,093
-0.06(-1.79%)
Oct 09, 2020
3.210
3.500
3.210
3.350
40,200
+0.15(+4.69%)
Oct 08, 2020
3.150
3.280
3.150
3.200
16,103
+0.03(+0.95%)
Oct 07, 2020
3.130
3.200
3.130
3.170
10,505
-0.03(-0.94%)
Oct 06, 2020
3.170
3.290
3.170
3.200
5,729
+0.03(+0.95%)
Oct 05, 2020
3.140
3.300
3.130
3.170
25,766
-0.03(-0.94%)
Oct 02, 2020
3.160
3.220
3.140
3.200
7,200
+0.03(+0.95%)
Oct 01, 2020
3.220
3.280
3.130
3.170
13,193
+0.02(+0.63%)
Sep 30, 2020
3.210
3.225
3.150
3.150
10,717
-0.13(-3.96%)
Sep 29, 2020
3.180
3.375
3.170
3.280
8,179
+0.04(+1.23%)
Sep 28, 2020
3.310
3.390
3.130
3.240
9,641
-0.03(-0.96%)
Sep 25, 2020
3.210
3.305
3.200
3.271
9,000
+0.07(+2.23%)
Sep 24, 2020
3.320
3.440
3.150
3.200
25,016
-0.35(-9.86%)
Sep 23, 2020
3.390
3.550
3.290
3.550
17,169
+0.13(+3.80%)
Sep 22, 2020
3.500
3.500
3.336
3.420
16,210
+0.10(+3.01%)
Sep 21, 2020
3.340
3.400
3.300
3.320
24,498
-0.16(-4.60%)
Sep 18, 2020
3.300
3.540
3.240
3.480
19,700
+0.14(+4.19%)
Sep 17, 2020
3.350
3.420
3.165
3.340
14,152
-0.04(-1.18%)
Sep 16, 2020
3.200
3.380
3.200
3.380
33,534
+0.14(+4.32%)
Sep 15, 2020
3.310
3.410
3.130
3.240
36,910
-0.13(-3.86%)
Sep 14, 2020
3.220
3.435
3.200
3.370
72,891
+0.16(+4.98%)
Sep 11, 2020
3.490
3.490
3.140
3.210
118,100
-0.36(-10.08%)
Sep 10, 2020
4.110
4.150
3.500
3.570
349,232
-0.34(-8.70%)
Sep 09, 2020
3.450
3.950
3.320
3.910
320,941
+0.50(+14.66%)
Sep 08, 2020
3.160
3.500
3.160
3.410
313,759
+0.27(+8.60%)
Sep 04, 2020
3.090
3.220
2.950
3.140
200,600
+0.16(+5.37%)
Sep 03, 2020
2.990
3.050
2.900
2.980
49,756
-0.06(-1.97%)
Sep 02, 2020
2.800
3.130
2.800
3.040
130,415
+0.19(+6.67%)
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
.