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 (%)
Jun 28, 2019
1.700
1.700
1.522
1.600
900
-0.13(-7.51%)
Jun 27, 2019
1.730
1.730
1.730
81
+0.00(+0.00%)
Jun 26, 2019
1.730
1.730
1.730
12
+0.00(+0.00%)
Jun 25, 2019
1.730
1.730
1.730
1.730
111
+0.08(+4.85%)
Jun 24, 2019
1.500
1.650
1.500
1.650
1,911
+0.20(+13.79%)
Jun 21, 2019
1.580
1.580
1.450
1.450
2,000
-0.03(-2.19%)
Jun 20, 2019
1.560
1.580
1.450
1.482
3,110
+0.03(+2.24%)
Jun 19, 2019
1.880
1.880
1.450
1.450
3,019
-0.03(-2.03%)
Jun 18, 2019
1.480
1.480
1.480
206
+0.00(+0.00%)
Jun 17, 2019
1.480
1.480
1.480
267
+0.00(+0.00%)
Jun 14, 2019
1.820
1.870
1.480
1.480
1,000
-0.40(-21.28%)
Jun 13, 2019
1.880
1.880
1.880
23
+0.00(+0.00%)
Jun 12, 2019
1.880
1.880
1.880
1.880
311
+0.00(+0.00%)
Jun 11, 2019
1.900
1.900
1.860
1.880
557
+0.27(+16.76%)
Jun 10, 2019
1.550
1.610
1.530
1.610
8,956
-0.02(-1.22%)
Jun 07, 2019
1.726
1.726
1.580
1.630
7,000
-0.23(-12.37%)
Jun 06, 2019
1.700
1.915
1.620
1.860
1,489
+0.31(+19.99%)
Jun 05, 2019
1.530
1.580
1.500
1.550
2,617
-0.12(-7.18%)
Jun 04, 2019
1.670
1.670
1.670
1.670
330
+0.01(+0.60%)
Jun 03, 2019
1.508
1.700
1.508
1.660
2,240
-0.09(-5.14%)
May 31, 2019
1.760
1.760
1.750
1.750
1,700
-0.04(-2.23%)
May 30, 2019
1.760
1.790
1.750
1.790
1,122
+0.11(+6.55%)
May 29, 2019
1.700
1.770
1.680
1.680
1,839
-0.24(-12.50%)
May 28, 2019
1.930
1.940
1.920
1.920
1,661
-0.01(-0.52%)
May 24, 2019
1.930
1.930
1.930
1.930
200
+0.02(+1.05%)
May 23, 2019
1.910
1.910
1.910
1.910
211
+0.06(+3.24%)
May 22, 2019
1.751
1.860
1.751
1.850
1,544
-0.09(-4.64%)
May 21, 2019
1.790
1.950
1.790
1.940
1,847
+0.13(+7.18%)
May 20, 2019
1.680
1.821
1.680
1.810
1,298
+0.13(+7.73%)
May 17, 2019
1.830
1.830
1.680
1.680
1,600
-0.07(-3.99%)
May 16, 2019
1.890
1.900
1.750
1.750
2,756
-0.22(-11.17%)
May 15, 2019
1.978
1.978
1.970
112
-0.01(-0.38%)
May 14, 2019
1.978
1.978
1.978
1.978
110
+0.01(+0.38%)
May 13, 2019
1.880
1.980
1.880
1.970
6,114
-0.03(-1.45%)
May 10, 2019
1.970
2.000
1.970
1.999
5,400
-0.06(-2.96%)
May 09, 2019
1.880
2.104
1.880
2.060
2,661
+0.06(+3.00%)
May 08, 2019
2.080
2.080
1.910
2.000
1,290
+0.02(+1.01%)
May 07, 2019
2.110
2.110
1.980
1.980
610
-0.13(-6.16%)
May 06, 2019
2.130
2.130
2.010
2.110
340
-0.02(-0.94%)
May 03, 2019
2.130
2.130
2.130
2.130
100
+0.04(+2.13%)
May 02, 2019
2.060
2.100
2.058
2.086
447
-0.01(-0.69%)
May 01, 2019
2.000
2.100
2.000
2.100
544
+0.00(+0.00%)
Apr 30, 2019
1.990
2.100
1.950
2.100
2,266
+0.10(+5.00%)
Apr 29, 2019
2.050
2.120
1.849
2.000
5,235
-0.07(-3.38%)
Apr 26, 2019
1.930
2.090
1.930
2.070
4,000
+0.15(+7.81%)
Apr 25, 2019
2.200
2.200
1.855
1.920
5,852
-0.25(-11.44%)
Apr 24, 2019
2.250
2.250
2.010
2.168
3,742
-0.08(-3.54%)
Apr 23, 2019
2.248
2.248
2.248
2.248
172
+0.07(+3.10%)
Apr 22, 2019
2.180
2.250
2.080
2.180
2,010
+0.10(+4.81%)
Apr 18, 2019
1.831
2.220
1.831
2.080
11,400
-0.15(-6.73%)
Apr 17, 2019
2.120
2.240
1.921
2.230
5,717
+0.04(+1.83%)
Apr 16, 2019
2.210
2.210
2.130
2.190
3,050
+0.17(+8.42%)
Apr 15, 2019
2.250
2.250
1.930
2.020
9,457
-0.21(-9.42%)
Apr 12, 2019
2.300
2.459
1.830
2.230
19,900
-0.37(-14.23%)
Apr 11, 2019
2.180
3.140
2.120
2.600
179,744
+0.45(+20.93%)
Apr 10, 2019
2.150
2.150
2.150
2.150
103
+0.03(+1.42%)
Apr 09, 2019
2.000
2.138
1.900
2.120
5,643
-0.02(-0.93%)
Apr 08, 2019
2.100
2.140
2.100
2.140
465
-0.01(-0.47%)
Apr 05, 2019
2.160
2.160
1.930
2.150
2,100
-0.02(-0.91%)
Apr 04, 2019
2.040
2.170
2.040
2.170
9,341
+0.10(+4.82%)
Apr 03, 2019
1.820
2.160
1.820
2.070
5,046
+0.01(+0.36%)
Apr 02, 2019
2.200
2.200
1.863
2.063
1,422
-0.14(-6.25%)
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
.