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 28, 2022
2.370
2.590
2.345
2.400
307,648
+0.00(+0.00%)
Feb 25, 2022
2.100
2.430
2.270
2.400
330,478
+0.22(+10.09%)
Feb 24, 2022
2.060
2.180
1.520
2.180
984,352
-0.10(-4.39%)
Feb 23, 2022
2.630
2.750
2.245
2.280
870,666
-0.36(-13.64%)
Feb 22, 2022
2.230
2.880
2.230
2.640
3,160,348
+0.34(+14.78%)
Feb 18, 2022
2.300
0
+0.33(+17.05%)
Feb 17, 2022
1.840
1.980
1.840
1.965
308,107
+0.09(+4.52%)
Feb 16, 2022
1.650
1.890
1.590
1.880
779,602
+0.23(+13.94%)
Feb 15, 2022
1.650
1.660
1.620
1.650
153,762
-0.01(-0.60%)
Feb 14, 2022
1.580
1.700
1.530
1.660
316,001
+0.04(+2.47%)
Feb 11, 2022
1.420
1.850
1.410
1.620
1,325,434
+0.16(+10.96%)
Feb 10, 2022
1.330
1.470
1.290
1.460
114,159
+0.05(+3.55%)
Feb 09, 2022
1.380
1.447
1.365
1.410
41,957
+0.07(+5.22%)
Feb 08, 2022
1.300
1.380
1.300
1.340
46,937
+0.02(+1.52%)
Feb 07, 2022
1.320
1.320
1.300
1.320
21,180
+0.02(+1.54%)
Feb 04, 2022
1.268
1.330
1.251
1.300
24,222
+0.05(+4.00%)
Feb 03, 2022
1.200
1.250
18,169
+0.01(+0.81%)
Feb 02, 2022
1.280
1.290
1.210
1.240
35,678
-0.03(-2.36%)
Feb 01, 2022
1.190
1.300
1.140
1.270
68,879
+0.08(+6.72%)
Jan 31, 2022
1.110
1.190
68,667
+0.08(+7.21%)
Jan 28, 2022
1.130
1.180
1.100
1.110
36,304
-0.05(-4.31%)
Jan 27, 2022
1.190
1.190
1.120
1.160
46,051
-0.02(-1.69%)
Jan 26, 2022
1.210
1.330
1.150
1.180
244,578
+0.02(+1.72%)
Jan 25, 2022
1.240
1.240
1.150
1.160
47,794
-0.05(-4.13%)
Jan 24, 2022
1.140
1.210
1.070
1.210
70,938
+0.05(+4.31%)
Jan 21, 2022
1.220
1.250
1.150
1.160
96,527
-0.06(-4.92%)
Jan 20, 2022
1.240
1.240
1.180
1.220
58,245
+0.00(+0.00%)
Jan 19, 2022
1.240
1.240
1.191
1.220
41,413
+0.02(+1.67%)
Jan 18, 2022
1.200
1.350
1.150
1.200
126,146
-0.01(-0.83%)
Jan 14, 2022
1.210
0
-0.08(-6.20%)
Jan 13, 2022
1.350
1.430
1.290
1.290
202,038
-0.03(-2.27%)
Jan 12, 2022
1.340
1.370
1.310
1.320
34,529
-0.02(-1.49%)
Jan 11, 2022
1.370
1.400
1.320
1.340
38,157
-0.02(-1.47%)
Jan 10, 2022
1.390
1.580
1.240
1.360
171,513
-0.02(-1.45%)
Jan 07, 2022
1.330
1.400
1.310
1.380
23,216
+0.03(+2.22%)
Jan 06, 2022
1.400
1.410
1.270
1.350
51,718
-0.05(-3.57%)
Jan 05, 2022
1.440
1.498
1.390
1.400
37,904
-0.07(-4.76%)
Jan 04, 2022
1.570
1.620
1.410
1.470
97,592
-0.07(-4.55%)
Jan 03, 2022
1.600
1.600
1.470
1.540
60,726
-0.02(-1.28%)
Dec 31, 2021
1.550
1.650
1.540
1.560
93,323
+0.01(+0.65%)
Dec 30, 2021
1.620
1.640
1.550
1.550
109,379
-0.10(-6.06%)
Dec 29, 2021
1.700
1.750
1.590
1.650
181,856
+0.01(+0.61%)
Dec 28, 2021
1.680
1.880
1.570
1.640
598,481
-0.08(-4.65%)
Dec 27, 2021
1.680
1.790
1.630
1.720
181,675
+0.01(+0.70%)
Dec 23, 2021
1.670
1.747
1.610
1.708
93,760
+0.02(+1.07%)
Dec 22, 2021
1.500
1.730
1.461
1.690
486,861
+0.04(+2.42%)
Dec 21, 2021
1.390
1.700
1.390
1.650
705,935
+0.23(+16.20%)
Dec 20, 2021
1.370
1.570
1.370
1.420
487,533
-0.01(-0.70%)
Dec 17, 2021
1.440
1.555
1.360
1.430
585,657
-0.11(-7.14%)
Dec 16, 2021
1.280
1.550
1.280
1.540
660,205
+0.26(+20.31%)
Dec 15, 2021
1.260
1.390
1.230
1.280
418,998
-0.06(-4.48%)
Dec 14, 2021
1.340
1.400
1.250
1.340
152,922
+0.11(+8.94%)
Dec 13, 2021
1.340
1.370
1.220
1.230
64,422
-0.13(-9.56%)
Dec 10, 2021
1.420
1.420
1.310
1.360
176,637
-0.02(-1.45%)
Dec 09, 2021
1.450
1.490
1.350
1.380
129,079
-0.12(-8.00%)
Dec 08, 2021
1.410
1.630
1.410
1.500
125,655
+0.12(+8.70%)
Dec 07, 2021
1.420
1.470
1.320
1.380
56,924
+0.00(+0.00%)
Dec 06, 2021
1.350
1.480
1.280
1.380
174,142
+0.09(+6.98%)
Dec 03, 2021
1.400
1.420
1.231
1.290
114,883
-0.14(-9.79%)
Dec 02, 2021
1.510
1.530
1.420
1.430
61,749
-0.11(-7.14%)
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
.