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 (%)
Feb 26, 2021
3.640
3.710
3.450
3.470
79,700
-0.14(-3.88%)
Feb 25, 2021
3.740
3.810
3.550
3.610
110,038
-0.08(-2.17%)
Feb 24, 2021
3.600
3.860
3.600
3.690
167,009
+0.17(+4.83%)
Feb 23, 2021
4.210
4.280
3.510
3.520
506,070
-1.09(-23.64%)
Feb 22, 2021
4.220
4.930
4.150
4.610
1,886,240
+0.45(+10.82%)
Feb 19, 2021
4.200
4.280
4.150
4.160
78,500
+0.05(+1.22%)
Feb 18, 2021
4.560
4.620
4.020
4.110
280,307
-0.38(-8.46%)
Feb 17, 2021
4.490
4.740
4.430
4.490
351,414
+0.07(+1.58%)
Feb 16, 2021
4.490
4.600
4.320
4.420
246,361
+0.04(+0.91%)
Feb 12, 2021
3.970
4.910
3.904
4.380
1,661,100
+0.43(+10.89%)
Feb 11, 2021
4.000
4.020
3.780
3.950
195,960
-0.01(-0.25%)
Feb 10, 2021
4.420
4.440
3.860
3.960
415,994
-0.11(-2.70%)
Feb 09, 2021
3.830
4.120
3.760
4.070
438,561
+0.25(+6.54%)
Feb 08, 2021
3.660
3.850
3.659
3.820
87,620
+0.19(+5.23%)
Feb 05, 2021
3.720
3.790
3.610
3.630
184,600
-0.09(-2.42%)
Feb 04, 2021
3.770
3.910
3.650
3.720
117,079
-0.05(-1.33%)
Feb 03, 2021
3.710
4.200
3.640
3.770
710,048
+0.09(+2.45%)
Feb 02, 2021
3.710
3.837
3.540
3.680
150,800
-0.02(-0.54%)
Feb 01, 2021
3.500
3.750
3.430
3.700
138,813
+0.20(+5.71%)
Jan 29, 2021
3.430
3.540
3.400
3.500
117,500
-0.02(-0.57%)
Jan 28, 2021
3.600
3.620
3.400
3.520
185,100
-0.04(-1.12%)
Jan 27, 2021
3.360
4.040
3.350
3.560
412,954
+0.12(+3.49%)
Jan 26, 2021
3.610
3.610
3.350
3.440
175,718
+0.02(+0.58%)
Jan 25, 2021
3.460
3.550
3.300
3.420
158,481
-0.04(-1.16%)
Jan 22, 2021
3.350
3.580
3.220
3.460
184,800
+0.02(+0.58%)
Jan 21, 2021
3.520
3.620
3.340
3.440
334,065
-0.26(-7.03%)
Jan 20, 2021
4.010
4.010
3.550
3.700
532,251
+0.18(+5.11%)
Jan 19, 2021
3.270
3.590
3.010
3.520
958,695
+0.08(+2.33%)
Jan 15, 2021
3.560
3.630
3.040
3.440
2,455,400
-0.11(-3.10%)
Jan 14, 2021
3.330
5.750
3.160
3.550
84,513,600
+1.17(+49.16%)
Jan 13, 2021
2.420
2.540
2.280
2.380
187,984
-0.25(-9.51%)
Jan 12, 2021
2.210
2.700
2.140
2.630
742,304
+0.43(+19.55%)
Jan 11, 2021
2.140
2.250
2.110
2.200
52,798
-0.02(-0.90%)
Jan 08, 2021
2.200
2.280
2.050
2.220
79,800
+0.07(+3.26%)
Jan 07, 2021
2.110
2.300
2.040
2.150
94,407
+0.03(+1.42%)
Jan 06, 2021
2.070
2.140
2.070
2.120
40,282
+0.04(+1.92%)
Jan 05, 2021
2.020
2.110
2.000
2.080
42,628
+0.06(+2.97%)
Jan 04, 2021
2.020
2.040
1.920
2.020
42,854
+0.02(+1.00%)
Dec 31, 2020
2.000
2.000
2.000
19,159
-0.10(-4.76%)
Dec 30, 2020
2.070
2.150
2.060
2.100
19,159
-0.01(-0.47%)
Dec 29, 2020
2.180
2.190
2.060
2.110
19,045
-0.07(-3.02%)
Dec 28, 2020
2.100
2.200
2.030
2.176
36,031
+0.00(+0.04%)
Dec 24, 2020
2.130
2.200
2.080
2.175
19,200
+0.07(+3.57%)
Dec 23, 2020
2.180
2.190
2.080
2.100
19,195
-0.03(-1.64%)
Dec 22, 2020
2.240
2.240
2.090
2.135
43,362
-0.07(-2.95%)
Dec 21, 2020
2.020
2.270
2.020
2.200
43,113
+0.11(+5.26%)
Dec 18, 2020
1.980
2.450
1.980
2.090
237,800
+0.09(+4.50%)
Dec 17, 2020
2.070
2.070
1.910
2.000
51,607
-0.03(-1.48%)
Dec 16, 2020
2.040
2.058
2.000
2.030
37,434
-0.03(-1.46%)
Dec 15, 2020
2.090
2.146
2.040
2.060
20,864
-0.06(-2.81%)
Dec 14, 2020
2.140
2.150
2.040
2.119
28,274
-0.06(-2.78%)
Dec 11, 2020
2.150
2.200
2.110
2.180
25,700
+0.05(+2.35%)
Dec 10, 2020
2.140
2.172
2.100
2.130
82,639
-0.04(-1.84%)
Dec 09, 2020
2.200
2.276
2.110
2.170
42,797
-0.03(-1.37%)
Dec 08, 2020
2.180
2.240
2.150
2.200
49,733
-0.03(-1.35%)
Dec 07, 2020
2.334
2.334
2.180
2.230
39,209
-0.05(-2.19%)
Dec 04, 2020
2.290
2.310
2.230
2.280
20,100
-0.02(-0.87%)
Dec 03, 2020
2.410
2.450
2.210
2.300
32,209
-0.04(-1.71%)
Dec 02, 2020
2.170
2.360
2.140
2.340
82,452
+0.14(+6.36%)
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
.