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
)
4.600
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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 31, 2024
4.840
5.460
4.740
5.130
33,269
+0.36(+7.55%)
May 30, 2024
4.860
4.960
4.770
4.770
16,245
-0.11(-2.25%)
May 29, 2024
5.020
5.050
4.690
4.880
12,941
-0.14(-2.79%)
May 28, 2024
5.400
5.402
4.700
5.020
42,774
-0.47(-8.56%)
May 24, 2024
5.570
5.643
5.420
5.490
12,272
-0.13(-2.40%)
May 23, 2024
6.090
6.170
5.550
5.625
40,241
-0.55(-8.98%)
May 22, 2024
6.260
6.680
6.031
6.180
34,767
-0.07(-1.12%)
May 21, 2024
6.540
6.750
6.220
6.250
40,776
-0.50(-7.41%)
May 20, 2024
6.500
6.969
6.500
6.750
22,582
+0.05(+0.82%)
May 17, 2024
6.650
6.872
6.600
6.695
16,510
-0.05(-0.81%)
May 16, 2024
6.990
6.990
6.690
6.750
14,360
-0.22(-3.16%)
May 15, 2024
7.010
7.110
6.800
6.970
42,599
-0.11(-1.55%)
May 14, 2024
7.000
7.250
7.000
7.080
27,889
-0.08(-1.12%)
May 13, 2024
7.450
7.455
7.110
7.160
31,085
-0.36(-4.79%)
May 10, 2024
7.500
7.527
7.402
7.520
17,702
+0.12(+1.62%)
May 09, 2024
7.630
7.640
7.385
7.400
5,760
-0.24(-3.14%)
May 08, 2024
7.160
7.650
7.160
7.640
13,643
+0.27(+3.66%)
May 07, 2024
7.340
7.682
7.340
7.370
14,120
-0.08(-1.07%)
May 06, 2024
7.600
8.250
7.445
7.450
46,002
-0.15(-1.97%)
May 03, 2024
8.160
8.170
7.590
7.600
21,429
-0.67(-8.10%)
May 02, 2024
8.122
8.290
7.980
8.270
13,957
+0.15(+1.85%)
May 01, 2024
8.252
8.327
8.110
8.120
8,369
-0.11(-1.34%)
Apr 30, 2024
8.170
8.560
8.074
8.230
22,472
+0.06(+0.73%)
Apr 29, 2024
8.330
8.330
8.000
8.170
13,953
-0.02(-0.24%)
Apr 26, 2024
7.650
8.385
7.650
8.190
31,402
+0.39(+5.00%)
Apr 25, 2024
7.720
7.800
7.430
7.800
20,555
+0.19(+2.50%)
Apr 24, 2024
7.320
7.700
7.320
7.610
19,109
+0.29(+3.96%)
Apr 23, 2024
7.310
7.470
7.270
7.320
10,139
-0.18(-2.40%)
Apr 22, 2024
7.020
7.560
7.020
7.500
18,624
+0.26(+3.59%)
Apr 19, 2024
7.430
7.690
7.210
7.240
33,668
-0.29(-3.85%)
Apr 18, 2024
7.300
7.655
7.250
7.530
14,522
+0.23(+3.15%)
Apr 17, 2024
7.660
8.600
6.800
7.300
122,656
-0.68(-8.52%)
Apr 16, 2024
7.920
8.220
7.850
7.980
34,977
-0.23(-2.85%)
Apr 15, 2024
8.290
8.580
7.660
8.214
105,246
-0.16(-1.86%)
Apr 12, 2024
8.250
8.430
8.250
8.370
18,962
+0.02(+0.24%)
Apr 11, 2024
8.670
8.710
8.350
8.350
34,830
-0.32(-3.69%)
Apr 10, 2024
8.410
8.900
8.310
8.670
89,412
+0.26(+3.09%)
Apr 09, 2024
9.080
9.780
8.300
8.410
371,622
+0.01(+0.12%)
Apr 08, 2024
8.100
8.660
8.100
8.400
109,552
+0.01(+0.12%)
Apr 05, 2024
9.220
9.220
8.100
8.390
112,644
-0.66(-7.29%)
Apr 04, 2024
8.930
9.687
8.710
9.050
190,544
+0.15(+1.69%)
Apr 03, 2024
8.910
9.300
8.680
8.900
98,137
+0.17(+1.95%)
Apr 02, 2024
8.140
9.470
8.140
8.730
215,641
+0.54(+6.59%)
Apr 01, 2024
7.700
8.340
7.700
8.190
103,720
+0.49(+6.36%)
Mar 28, 2024
7.840
8.030
7.700
7.700
28,751
-0.33(-4.11%)
Mar 27, 2024
7.470
8.100
7.310
8.030
90,224
+0.46(+6.08%)
Mar 26, 2024
7.090
8.770
7.020
7.570
763,834
+0.74(+10.83%)
Mar 25, 2024
7.340
7.500
6.724
6.830
44,470
-0.51(-6.95%)
Mar 22, 2024
7.510
7.510
7.100
7.340
32,929
+0.02(+0.27%)
Mar 21, 2024
7.790
7.790
7.000
7.320
91,886
-0.55(-6.99%)
Mar 20, 2024
7.920
8.050
7.800
7.870
72,269
-0.22(-2.72%)
Mar 19, 2024
7.670
8.500
7.530
8.090
232,418
+0.12(+1.51%)
Mar 18, 2024
7.770
8.042
7.610
7.970
188,052
+0.04(+0.50%)
Mar 15, 2024
7.330
8.020
7.330
7.930
149,008
+0.47(+6.30%)
Mar 14, 2024
7.600
8.065
7.460
7.460
140,782
-0.45(-5.69%)
Mar 13, 2024
8.360
8.700
7.752
7.910
133,473
-0.82(-9.39%)
Mar 12, 2024
7.930
9.800
7.930
8.730
500,553
+0.68(+8.45%)
Mar 11, 2024
7.800
8.500
7.750
8.050
78,682
+0.10(+1.26%)
Mar 08, 2024
8.330
8.725
7.600
7.950
205,358
-0.81(-9.25%)
Mar 07, 2024
8.710
9.220
8.200
8.760
202,166
-0.28(-3.10%)
Mar 06, 2024
8.290
9.970
8.270
9.040
879,100
-0.18(-1.95%)
Mar 05, 2024
6.100
13.20
5.640
9.220
15,250,709
+3.59(+63.77%)
Mar 04, 2024
6.660
6.800
5.600
5.630
163,579
-1.15(-16.96%)
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
.