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
)
5.130
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2020
1.940
1.940
1.845
1.910
4,000
-0.03(-1.55%)
May 28, 2020
1.880
1.940
1.810
1.940
2,265
-0.02(-0.92%)
May 27, 2020
1.910
1.965
1.870
1.958
4,799
+0.03(+1.46%)
May 26, 2020
1.980
1.980
1.930
1.930
2,215
-0.01(-0.52%)
May 22, 2020
2.050
2.050
1.850
1.940
5,000
-0.06(-3.00%)
May 21, 2020
1.990
2.044
1.960
2.000
1,224
-0.04(-1.96%)
May 20, 2020
1.970
2.100
1.820
2.040
3,917
+0.05(+2.51%)
May 19, 2020
1.810
1.990
1.810
1.990
2,482
+0.16(+8.74%)
May 18, 2020
1.920
1.980
1.830
1.830
3,847
+0.03(+1.66%)
May 15, 2020
1.945
1.945
1.800
1.800
3,700
-0.03(-1.63%)
May 14, 2020
1.990
1.990
1.810
1.830
4,128
+0.01(+0.27%)
May 13, 2020
1.960
1.960
1.820
1.825
8,237
-0.22(-10.54%)
May 12, 2020
2.120
2.120
2.000
2.040
2,933
-0.01(-0.49%)
May 11, 2020
2.030
2.050
2.030
2.050
530
-0.02(-0.97%)
May 08, 2020
2.000
2.080
1.800
2.070
9,300
+0.16(+8.38%)
May 07, 2020
2.030
2.030
1.880
1.910
13,270
-0.14(-6.74%)
May 06, 2020
2.110
2.170
2.022
2.048
2,959
+0.05(+2.40%)
May 05, 2020
2.170
2.170
2.000
2.000
5,665
-0.20(-9.09%)
May 04, 2020
2.135
2.200
2.135
2.200
350
+0.14(+6.74%)
May 01, 2020
2.180
2.180
2.040
2.061
2,600
-0.08(-3.69%)
Apr 30, 2020
2.080
2.250
2.080
2.140
11,799
+0.00(+0.00%)
Apr 29, 2020
2.030
2.197
2.030
2.140
10,270
-0.03(-1.38%)
Apr 28, 2020
2.170
2.250
2.170
2.170
3,270
+0.00(+0.00%)
Apr 27, 2020
2.200
2.200
2.115
2.170
6,068
+0.01(+0.48%)
Apr 24, 2020
2.168
2.300
2.134
2.160
3,300
-0.00(-0.12%)
Apr 23, 2020
2.108
2.162
2.108
2.162
3,050
+0.00(+0.10%)
Apr 22, 2020
2.178
2.276
2.160
2.160
3,813
-0.06(-2.52%)
Apr 21, 2020
2.310
2.320
2.110
2.216
19,313
-0.06(-2.81%)
Apr 20, 2020
2.250
2.320
2.250
2.280
15,563
+0.03(+1.33%)
Apr 17, 2020
2.250
2.360
2.250
2.250
7,900
-0.02(-0.88%)
Apr 16, 2020
2.260
2.370
2.260
2.270
3,397
-0.05(-2.16%)
Apr 15, 2020
2.280
2.399
2.250
2.320
6,683
-0.02(-0.85%)
Apr 14, 2020
2.240
2.430
2.240
2.340
14,540
+0.06(+2.63%)
Apr 13, 2020
2.261
2.280
2.208
2.280
6,618
+0.00(+0.00%)
Apr 09, 2020
2.260
2.350
2.260
2.280
10,100
-0.07(-2.98%)
Apr 08, 2020
2.350
2.410
2.250
2.350
16,003
-0.09(-3.69%)
Apr 07, 2020
2.290
2.440
2.205
2.440
33,820
+0.07(+2.88%)
Apr 06, 2020
2.300
2.440
2.200
2.372
33,061
+0.07(+3.12%)
Apr 03, 2020
2.400
2.400
2.260
2.300
24,300
-0.10(-4.17%)
Apr 02, 2020
2.350
2.500
2.110
2.400
189,165
+0.00(+0.00%)
Apr 01, 2020
2.210
3.130
2.000
2.400
2,865,504
+0.50(+26.32%)
Mar 31, 2020
1.950
1.950
1.830
1.900
5,897
+0.03(+1.60%)
Mar 30, 2020
1.870
1.897
1.750
1.870
12,957
+0.01(+0.54%)
Mar 27, 2020
1.870
1.900
1.660
1.860
8,900
+0.37(+24.83%)
Mar 26, 2020
1.700
1.930
1.350
1.490
31,823
-0.24(-13.87%)
Mar 25, 2020
2.020
2.150
1.730
1.730
9,378
-0.14(-7.49%)
Mar 24, 2020
1.550
1.880
1.550
1.870
2,267
+0.14(+8.09%)
Mar 23, 2020
1.740
1.890
1.680
1.730
13,699
-0.05(-2.81%)
Mar 20, 2020
1.490
1.780
1.490
1.780
10,200
+0.29(+19.46%)
Mar 19, 2020
1.350
1.590
1.350
1.490
10,871
-0.12(-7.45%)
Mar 18, 2020
1.850
1.879
1.520
1.610
8,846
-0.25(-13.44%)
Mar 17, 2020
2.200
2.200
1.860
1.860
4,373
-0.07(-3.63%)
Mar 16, 2020
1.950
1.950
1.849
1.930
9,559
+0.03(+1.58%)
Mar 13, 2020
2.287
2.287
1.900
1.900
30,900
-0.31(-14.03%)
Mar 12, 2020
2.160
2.380
2.160
2.210
16,540
+0.05(+2.31%)
Mar 11, 2020
2.260
2.290
2.160
2.160
13,957
-0.20(-8.47%)
Mar 10, 2020
2.350
2.411
2.260
2.360
23,518
-0.02(-0.84%)
Mar 09, 2020
2.420
2.420
2.310
2.380
28,379
+0.03(+1.28%)
Mar 06, 2020
2.220
2.488
2.220
2.350
29,500
+0.09(+3.98%)
Mar 05, 2020
2.170
2.390
2.170
2.260
28,715
+0.05(+2.22%)
Mar 04, 2020
2.230
2.280
2.150
2.211
18,821
+0.00(+0.05%)
Mar 03, 2020
2.550
2.550
2.200
2.210
65,758
-0.34(-13.33%)
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
.