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 (%)
Nov 30, 2022
1.370
1.380
1.340
1.380
13,080
+0.06(+4.55%)
Nov 29, 2022
1.340
1.380
1.300
1.320
25,380
-0.05(-3.65%)
Nov 28, 2022
1.380
1.389
1.330
1.370
14,751
-0.03(-2.09%)
Nov 25, 2022
1.326
1.410
1.326
1.399
7,846
+0.02(+1.40%)
Nov 23, 2022
1.370
1.380
1.340
1.380
6,475
+0.02(+1.17%)
Nov 22, 2022
1.345
1.380
1.345
1.364
10,939
+0.01(+1.04%)
Nov 21, 2022
1.380
1.380
1.310
1.350
6,763
-0.01(-0.74%)
Nov 18, 2022
1.350
1.380
1.300
1.360
11,996
-0.01(-0.73%)
Nov 17, 2022
1.370
1.400
1.320
1.370
12,552
+0.01(+0.74%)
Nov 16, 2022
1.380
1.390
1.310
1.360
13,456
-0.02(-1.45%)
Nov 15, 2022
1.390
1.405
1.355
1.380
46,445
-0.01(-0.72%)
Nov 14, 2022
1.440
1.450
1.380
1.390
22,047
-0.05(-3.47%)
Nov 11, 2022
1.480
1.480
1.400
1.440
22,811
+0.05(+3.60%)
Nov 10, 2022
1.490
1.510
1.350
1.390
21,709
-0.02(-1.42%)
Nov 09, 2022
1.420
1.420
1.350
1.410
33,248
-0.01(-0.70%)
Nov 08, 2022
1.420
1.470
1.380
1.420
15,460
+0.00(+0.00%)
Nov 07, 2022
1.437
1.437
1.390
1.420
11,094
+0.04(+2.90%)
Nov 04, 2022
1.430
1.430
1.350
1.380
10,340
-0.02(-1.43%)
Nov 03, 2022
1.430
1.430
1.380
1.400
17,138
+0.02(+1.45%)
Nov 02, 2022
1.300
1.420
1.300
1.380
47,180
+0.08(+6.15%)
Nov 01, 2022
1.328
1.360
1.300
1.300
28,992
-0.07(-5.11%)
Oct 31, 2022
1.390
1.390
1.320
1.370
22,274
+0.01(+0.74%)
Oct 28, 2022
1.340
1.424
1.300
1.360
259,655
-0.07(-4.84%)
Oct 27, 2022
1.790
1.950
1.360
1.429
1,613,650
-0.18(-11.23%)
Oct 26, 2022
1.620
1.650
1.600
1.610
12,698
+0.02(+1.26%)
Oct 25, 2022
1.610
1.670
1.572
1.590
10,544
-0.05(-3.05%)
Oct 24, 2022
1.580
1.640
1.540
1.640
26,758
+0.08(+5.13%)
Oct 21, 2022
1.600
1.640
1.560
1.560
10,125
-0.05(-3.11%)
Oct 20, 2022
1.470
1.630
1.470
1.610
44,150
+0.06(+3.87%)
Oct 19, 2022
1.550
1.570
1.480
1.550
10,664
+0.00(+0.00%)
Oct 18, 2022
1.540
1.580
1.490
1.550
17,656
+0.01(+0.65%)
Oct 17, 2022
1.550
1.600
1.520
1.540
15,193
+0.02(+1.32%)
Oct 14, 2022
1.394
1.596
1.394
1.520
39,852
+0.10(+7.04%)
Oct 13, 2022
1.470
1.600
1.410
1.420
13,295
-0.03(-2.07%)
Oct 12, 2022
1.410
1.645
1.390
1.450
6,945
+0.00(+0.03%)
Oct 11, 2022
1.460
1.570
1.400
1.450
27,801
-0.05(-3.32%)
Oct 10, 2022
1.480
1.550
1.460
1.499
11,663
+0.03(+1.99%)
Oct 07, 2022
1.451
1.490
1.444
1.470
6,417
-0.03(-1.97%)
Oct 06, 2022
1.530
1.549
1.467
1.500
8,751
+0.01(+0.68%)
Oct 05, 2022
1.640
1.640
1.440
1.489
93,192
-0.13(-8.07%)
Oct 04, 2022
1.580
1.639
1.510
1.620
48,250
+0.05(+3.18%)
Oct 03, 2022
1.480
1.619
1.441
1.570
19,611
+0.08(+5.37%)
Sep 30, 2022
1.470
1.630
1.460
1.490
42,783
-0.02(-1.32%)
Sep 29, 2022
1.770
1.770
1.460
1.510
116,452
-0.19(-11.18%)
Sep 28, 2022
1.750
1.790
1.570
1.700
354,719
-0.04(-2.30%)
Sep 27, 2022
1.650
1.800
1.620
1.740
72,575
+0.12(+7.41%)
Sep 26, 2022
1.530
1.670
1.530
1.620
50,332
+0.08(+5.19%)
Sep 23, 2022
1.590
1.590
1.420
1.540
124,913
+0.05(+3.36%)
Sep 22, 2022
1.520
1.600
1.450
1.490
171,197
-0.07(-4.49%)
Sep 21, 2022
1.590
1.610
1.500
1.560
25,002
+0.03(+1.96%)
Sep 20, 2022
1.620
1.730
1.500
1.530
274,662
-0.11(-6.71%)
Sep 19, 2022
1.500
1.650
1.485
1.640
90,347
+0.14(+9.33%)
Sep 16, 2022
1.530
1.560
1.450
1.500
120,491
+0.07(+4.90%)
Sep 15, 2022
1.470
1.520
1.400
1.430
102,130
+0.00(+0.27%)
Sep 14, 2022
1.470
1.470
1.380
1.426
85,703
-0.00(-0.27%)
Sep 13, 2022
1.470
1.490
1.376
1.430
48,561
-0.06(-4.03%)
Sep 12, 2022
1.460
1.550
1.410
1.490
251,831
+0.02(+1.36%)
Sep 09, 2022
1.420
1.490
1.400
1.470
226,706
+0.04(+2.80%)
Sep 08, 2022
1.500
1.500
1.380
1.430
217,067
-0.12(-7.74%)
Sep 07, 2022
1.270
1.580
1.250
1.550
179,124
+0.26(+20.16%)
Sep 06, 2022
1.150
1.340
1.064
1.290
348,346
+0.14(+12.17%)
Sep 02, 2022
1.170
1.210
1.150
1.150
48,755
-0.01(-0.86%)
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
.