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, 2023
0.1804
0.1840
0.1750
0.1800
80,753
+0.00(+0.00%)
Nov 29, 2023
0.1720
0.1816
0.1720
0.1800
100,456
+0.00(+0.00%)
Nov 28, 2023
0.1830
0.1830
0.1751
0.1800
60,705
-0.00(-1.64%)
Nov 27, 2023
0.1853
0.1853
0.1751
0.1830
132,529
-0.01(-3.17%)
Nov 24, 2023
0.1900
0.1900
0.1850
0.1890
16,574
+0.00(+2.00%)
Nov 22, 2023
0.1898
0.1930
0.1815
0.1853
105,514
-0.00(-0.11%)
Nov 21, 2023
0.2079
0.2079
0.1855
0.1855
60,592
-0.01(-6.31%)
Nov 20, 2023
0.1868
0.2027
0.1868
0.1980
66,083
+0.01(+2.59%)
Nov 17, 2023
0.1890
0.2041
0.1850
0.1930
253,145
-0.00(-2.38%)
Nov 16, 2023
0.2080
0.2150
0.1977
0.1977
179,092
-0.01(-3.61%)
Nov 15, 2023
0.2000
0.2105
0.1900
0.2051
565,972
-0.02(-10.44%)
Nov 14, 2023
0.2050
0.2500
0.2000
0.2290
1,432,957
+0.01(+4.23%)
Nov 13, 2023
0.2300
0.2300
0.1984
0.2197
756,295
+0.00(+0.32%)
Nov 10, 2023
0.1918
0.2200
0.1800
0.2190
1,025,096
+0.04(+21.67%)
Nov 09, 2023
0.2050
0.2050
0.1695
0.1800
344,340
-0.02(-12.20%)
Nov 08, 2023
0.2041
0.2098
0.1910
0.2050
40,318
+0.00(+0.05%)
Nov 07, 2023
0.2080
0.2080
0.1933
0.2049
42,162
-0.00(-1.49%)
Nov 06, 2023
0.2125
0.2125
0.1940
0.2080
100,905
-0.01(-4.59%)
Nov 03, 2023
0.2100
0.2200
0.1940
0.2180
219,497
+0.01(+2.40%)
Nov 02, 2023
0.1969
0.2180
0.1941
0.2129
136,941
+0.01(+2.60%)
Nov 01, 2023
0.1790
0.2188
0.1790
0.2075
366,809
+0.03(+15.99%)
Oct 31, 2023
0.1805
0.1839
0.1720
0.1789
77,915
-0.01(-3.09%)
Oct 30, 2023
0.1930
0.2091
0.1810
0.1846
295,778
-0.01(-4.65%)
Oct 27, 2023
0.2016
0.2016
0.1900
0.1936
142,703
-0.00(-2.12%)
Oct 26, 2023
0.2130
0.2130
0.1920
0.1978
142,341
-0.01(-5.81%)
Oct 25, 2023
0.2200
0.2200
0.1920
0.2100
168,862
-0.00(-1.18%)
Oct 24, 2023
0.2000
0.2190
0.1910
0.2125
348,691
+0.01(+5.46%)
Oct 23, 2023
0.2300
0.2270
0.2000
0.2015
541,168
-0.04(-14.94%)
Oct 20, 2023
0.2285
0.2580
0.2175
0.2369
2,214,740
+0.01(+6.23%)
Oct 19, 2023
0.2185
0.2300
0.2133
0.2230
5,152,891
-0.01(-4.09%)
Oct 18, 2023
0.2349
0.2349
0.2200
0.2325
74,081
-0.01(-3.04%)
Oct 17, 2023
0.2200
0.2400
0.2130
0.2398
265,985
+0.01(+6.63%)
Oct 16, 2023
0.2330
0.2439
0.2150
0.2249
249,670
-0.03(-10.00%)
Oct 13, 2023
0.2200
0.2600
0.2120
0.2499
4,080,695
+0.00(+0.32%)
Oct 12, 2023
0.2500
0.2700
0.2362
0.2491
501,125
+0.00(+1.67%)
Oct 11, 2023
0.2000
0.2500
0.2013
0.2450
734,290
+0.02(+11.36%)
Oct 10, 2023
0.2150
0.2200
0.2010
0.2200
201,746
+0.01(+3.04%)
Oct 09, 2023
0.2360
0.2360
0.2100
0.2135
133,526
-0.02(-9.07%)
Oct 06, 2023
0.2100
0.2489
0.1960
0.2348
689,537
+0.03(+13.98%)
Oct 05, 2023
0.1948
0.2070
0.1945
0.2060
383,773
+0.01(+4.57%)
Oct 04, 2023
0.1958
0.1984
0.1890
0.1970
102,269
-0.00(-1.99%)
Oct 03, 2023
0.1979
0.2070
0.1910
0.2010
258,957
-0.00(-1.47%)
Oct 02, 2023
0.2000
0.2063
0.1900
0.2040
315,325
-0.00(-1.92%)
Sep 29, 2023
0.2000
0.2080
0.1900
0.2080
399,191
+0.01(+3.48%)
Sep 28, 2023
0.2090
0.2100
0.1850
0.2010
393,625
+0.00(+0.90%)
Sep 27, 2023
0.1916
0.2101
0.1916
0.1992
282,545
-0.01(-5.14%)
Sep 26, 2023
0.2031
0.2120
0.1911
0.2100
297,816
+0.01(+2.44%)
Sep 25, 2023
0.1943
0.2070
0.1971
0.2050
320,843
+0.01(+6.60%)
Sep 22, 2023
0.2005
0.2140
0.1850
0.1923
728,387
-0.01(-3.32%)
Sep 21, 2023
0.2200
0.2209
0.1911
0.1989
1,160,429
-0.03(-11.99%)
Sep 20, 2023
0.2507
0.2540
0.2110
0.2260
1,416,774
-0.03(-12.74%)
Sep 19, 2023
0.2700
0.2758
0.2511
0.2590
1,068,287
-0.00(-0.38%)
Sep 18, 2023
0.2805
0.2890
0.2500
0.2600
979,028
-0.02(-7.47%)
Sep 15, 2023
0.3350
0.3350
0.2771
0.2810
2,768,252
+0.00(+1.41%)
Sep 14, 2023
0.3000
0.3100
0.2770
0.2771
3,486,201
-0.02(-7.66%)
Sep 13, 2023
0.3000
0.3500
0.3000
0.3001
1,913,321
-0.02(-5.33%)
Sep 12, 2023
0.3900
0.3979
0.3126
0.3170
5,511,441
-0.33(-51.03%)
Sep 11, 2023
0.5100
0.7200
0.5104
0.6474
4,040,399
+0.14(+26.92%)
Sep 08, 2023
0.6000
0.6099
0.5100
0.5101
539,072
-0.10(-16.39%)
Sep 07, 2023
0.5810
0.6151
0.5600
0.6101
287,698
+0.01(+1.85%)
Sep 06, 2023
0.5595
0.6599
0.5220
0.5990
763,093
+0.05(+9.47%)
Sep 05, 2023
0.5400
0.6200
0.5000
0.5472
217,907
+0.05(+9.44%)
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
.