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 07, 2024
4.470
4.470
4.271
4.470
8,834
-0.03(-0.67%)
Jun 06, 2024
4.100
4.560
4.100
4.500
20,909
+0.32(+7.66%)
Jun 05, 2024
4.660
4.860
4.100
4.180
41,435
-0.56(-11.81%)
Jun 04, 2024
4.720
5.090
4.560
4.740
53,187
+0.21(+4.64%)
Jun 03, 2024
5.190
5.600
4.530
4.530
64,336
-0.60(-11.70%)
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%)
Mar 01, 2024
7.230
7.300
6.600
6.780
145,965
-0.62(-8.38%)
Feb 29, 2024
7.600
7.630
7.226
7.400
165,783
-0.23(-3.01%)
Feb 28, 2024
7.790
8.187
7.364
7.630
92,153
-0.32(-4.03%)
Feb 27, 2024
6.960
7.950
6.853
7.950
234,163
+0.85(+11.97%)
Feb 26, 2024
5.500
8.440
5.499
7.100
1,531,563
+1.63(+29.80%)
Feb 23, 2024
5.790
5.790
4.970
5.470
171,572
-0.44(-7.45%)
Feb 22, 2024
7.010
7.140
5.910
5.910
217,083
-1.39(-19.04%)
Feb 21, 2024
7.400
8.220
6.300
7.300
598,112
-0.15(-2.01%)
Feb 20, 2024
8.940
10.47
7.110
7.450
1,521,273
-1.65(-18.13%)
Feb 16, 2024
9.300
9.482
7.750
9.100
1,119,279
-0.72(-7.33%)
Feb 15, 2024
10.20
13.83
8.540
9.820
11,983,378
+0.84(+9.35%)
Feb 14, 2024
10.54
20.29
8.300
8.980
88,031,928
+7.51(+510.88%)
Feb 13, 2024
2.020
2.333
1.470
1.470
320,070
-0.59(-28.64%)
Feb 12, 2024
2.100
2.150
2.000
2.060
67,269
-0.09(-4.19%)
Feb 09, 2024
2.130
2.300
2.080
2.150
54,530
-0.03(-1.38%)
Feb 08, 2024
1.940
2.194
1.870
2.180
107,937
+0.31(+16.58%)
Feb 07, 2024
1.900
2.000
1.750
1.870
85,771
-0.07(-3.61%)
Feb 06, 2024
2.350
2.350
1.846
1.940
128,157
-0.52(-21.14%)
Feb 05, 2024
2.390
2.951
2.310
2.460
531,497
+0.24(+10.96%)
Feb 02, 2024
1.920
2.300
1.920
2.217
128,943
+0.26(+13.12%)
Feb 01, 2024
1.900
2.150
1.820
1.960
138,771
+0.06(+3.16%)
Jan 31, 2024
1.730
1.958
1.710
1.900
63,455
+0.13(+7.10%)
Jan 30, 2024
1.700
1.800
1.700
1.774
50,848
+0.05(+3.14%)
Jan 29, 2024
1.700
2.075
1.670
1.720
147,583
+0.02(+1.18%)
Jan 26, 2024
1.610
1.784
1.610
1.700
54,633
+0.04(+2.41%)
Jan 25, 2024
1.840
1.885
1.650
1.660
80,765
-0.24(-12.63%)
Jan 24, 2024
1.800
2.100
1.650
1.900
250,037
+0.16(+9.20%)
Jan 23, 2024
1.430
2.280
1.420
1.740
920,279
+1.63(+1541.51%)
Jan 22, 2024
0.1100
0.1152
0.1000
0.1060
835,852
-0.00(-4.42%)
Jan 19, 2024
0.1270
0.1280
0.1051
0.1109
1,619,133
-0.03(-18.81%)
Jan 18, 2024
0.1329
0.1390
0.1240
0.1366
883,566
-0.00(-1.73%)
Jan 17, 2024
0.1544
0.1551
0.1357
0.1390
449,537
-0.03(-15.76%)
Jan 16, 2024
0.1800
0.1800
0.1601
0.1650
479,999
-0.02(-8.84%)
Jan 12, 2024
0.1890
0.1890
0.1805
0.1810
155,939
-0.01(-3.21%)
Jan 11, 2024
0.1927
0.1951
0.1812
0.1870
96,683
+0.00(+0.05%)
Jan 10, 2024
0.1882
0.1910
0.1801
0.1869
55,633
-0.00(-2.15%)
Jan 09, 2024
0.1802
0.2080
0.1801
0.1910
254,903
+0.01(+5.99%)
Jan 08, 2024
0.1820
0.1913
0.1760
0.1802
118,707
-0.01(-5.16%)
Jan 05, 2024
0.1850
0.1950
0.1800
0.1900
345,291
+0.01(+4.45%)
Jan 04, 2024
0.1800
0.1866
0.1705
0.1819
2,188,018
+0.00(+0.11%)
Jan 03, 2024
0.1790
0.1900
0.1790
0.1817
193,654
+0.00(+1.62%)
Jan 02, 2024
0.2277
0.2277
0.1700
0.1788
1,131,626
-0.06(-23.82%)
Dec 29, 2023
0.2835
0.2877
0.2201
0.2347
728,403
-0.03(-10.52%)
Dec 28, 2023
0.2179
0.2699
0.2149
0.2623
1,251,250
+0.04(+20.32%)
Dec 27, 2023
0.1907
0.2200
0.1907
0.2180
244,923
+0.02(+9.00%)
Dec 26, 2023
0.1998
0.2014
0.1840
0.2000
107,616
-0.00(-0.70%)
Dec 22, 2023
0.1810
0.2100
0.1810
0.2014
236,737
+0.01(+4.62%)
Dec 21, 2023
0.1940
0.1965
0.1871
0.1925
102,926
-0.00(-0.77%)
Dec 20, 2023
0.1786
0.2072
0.1786
0.1940
632,407
+0.01(+5.15%)
Dec 19, 2023
0.1800
0.1850
0.1800
0.1845
40,431
-0.00(-1.86%)
Dec 18, 2023
0.1900
0.1900
0.1751
0.1880
76,244
+0.00(+1.08%)
Dec 15, 2023
0.1700
0.1939
0.1700
0.1860
339,146
+0.01(+5.08%)
Dec 14, 2023
0.1780
0.1780
0.1739
0.1770
147,748
-0.00(-1.12%)
Dec 13, 2023
0.1760
0.1790
0.1710
0.1790
134,632
+0.00(+2.70%)
Dec 12, 2023
0.1900
0.1900
0.1682
0.1743
168,251
-0.01(-7.78%)
Dec 11, 2023
0.1910
0.1910
0.1805
0.1890
118,345
-0.00(-1.05%)
Dec 08, 2023
0.1800
0.1979
0.1776
0.1910
802,023
+0.01(+6.11%)
Dec 07, 2023
0.1839
0.1839
0.1750
0.1800
62,781
+0.00(+0.56%)
Dec 06, 2023
0.1700
0.1800
0.1700
0.1790
62,910
-0.00(-0.67%)
Dec 05, 2023
0.1800
0.1830
0.1793
0.1802
108,461
-0.00(-2.07%)
Dec 04, 2023
0.1800
0.1840
0.1767
0.1840
63,755
+0.00(+1.21%)
Dec 01, 2023
0.1796
0.1820
0.1752
0.1818
84,549
+0.00(+1.00%)
Nov 30, 2023
0.1804
0.1840
0.1750
0.1800
80,753
+0.00(+0.00%)
Nov 29, 2023
0.1720
0.1816
0.1720
0.1800
100,456
+0.00(+0.00%)
Nov 28, 2023
0.1830
0.1830
0.1751
0.1800
60,705
-0.00(-1.64%)
Nov 27, 2023
0.1853
0.1853
0.1751
0.1830
132,529
-0.01(-3.17%)
Nov 24, 2023
0.1900
0.1900
0.1850
0.1890
16,574
+0.00(+2.00%)
Nov 22, 2023
0.1898
0.1930
0.1815
0.1853
105,514
-0.00(-0.11%)
Nov 21, 2023
0.2079
0.2079
0.1855
0.1855
60,592
-0.01(-6.31%)
Nov 20, 2023
0.1868
0.2027
0.1868
0.1980
66,083
+0.01(+2.59%)
Nov 17, 2023
0.1890
0.2041
0.1850
0.1930
253,145
-0.00(-2.38%)
Nov 16, 2023
0.2080
0.2150
0.1977
0.1977
179,092
-0.01(-3.61%)
Nov 15, 2023
0.2000
0.2105
0.1900
0.2051
565,972
-0.02(-10.44%)
Nov 14, 2023
0.2050
0.2500
0.2000
0.2290
1,432,957
+0.01(+4.23%)
Nov 13, 2023
0.2300
0.2300
0.1984
0.2197
756,295
+0.00(+0.32%)
Nov 10, 2023
0.1918
0.2200
0.1800
0.2190
1,025,096
+0.04(+21.67%)
Nov 09, 2023
0.2050
0.2050
0.1695
0.1800
344,340
-0.02(-12.20%)
Nov 08, 2023
0.2041
0.2098
0.1910
0.2050
40,318
+0.00(+0.05%)
Nov 07, 2023
0.2080
0.2080
0.1933
0.2049
42,162
-0.00(-1.49%)
Nov 06, 2023
0.2125
0.2125
0.1940
0.2080
100,905
-0.01(-4.59%)
Nov 03, 2023
0.2100
0.2200
0.1940
0.2180
219,497
+0.01(+2.40%)
Nov 02, 2023
0.1969
0.2180
0.1941
0.2129
136,941
+0.01(+2.60%)
Nov 01, 2023
0.1790
0.2188
0.1790
0.2075
366,809
+0.03(+15.99%)
Oct 31, 2023
0.1805
0.1839
0.1720
0.1789
77,915
-0.01(-3.09%)
Oct 30, 2023
0.1930
0.2091
0.1810
0.1846
295,778
-0.01(-4.65%)
Oct 27, 2023
0.2016
0.2016
0.1900
0.1936
142,703
-0.00(-2.12%)
Oct 26, 2023
0.2130
0.2130
0.1920
0.1978
142,341
-0.01(-5.81%)
Oct 25, 2023
0.2200
0.2200
0.1920
0.2100
168,862
-0.00(-1.18%)
Oct 24, 2023
0.2000
0.2190
0.1910
0.2125
348,691
+0.01(+5.46%)
Oct 23, 2023
0.2300
0.2270
0.2000
0.2015
541,168
-0.04(-14.94%)
Oct 20, 2023
0.2285
0.2580
0.2175
0.2369
2,214,740
+0.01(+6.23%)
Oct 19, 2023
0.2185
0.2300
0.2133
0.2230
5,152,891
-0.01(-4.09%)
Oct 18, 2023
0.2349
0.2349
0.2200
0.2325
74,081
-0.01(-3.04%)
Oct 17, 2023
0.2200
0.2400
0.2130
0.2398
265,985
+0.01(+6.63%)
Oct 16, 2023
0.2330
0.2439
0.2150
0.2249
249,670
-0.03(-10.00%)
Oct 13, 2023
0.2200
0.2600
0.2120
0.2499
4,080,695
+0.00(+0.32%)
Oct 12, 2023
0.2500
0.2700
0.2362
0.2491
501,125
+0.00(+1.67%)
Oct 11, 2023
0.2000
0.2500
0.2013
0.2450
734,290
+0.02(+11.36%)
Oct 10, 2023
0.2150
0.2200
0.2010
0.2200
201,746
+0.01(+3.04%)
Oct 09, 2023
0.2360
0.2360
0.2100
0.2135
133,526
-0.02(-9.07%)
Oct 06, 2023
0.2100
0.2489
0.1960
0.2348
689,537
+0.03(+13.98%)
Oct 05, 2023
0.1948
0.2070
0.1945
0.2060
383,773
+0.01(+4.57%)
Oct 04, 2023
0.1958
0.1984
0.1890
0.1970
102,269
-0.00(-1.99%)
Oct 03, 2023
0.1979
0.2070
0.1910
0.2010
258,957
-0.00(-1.47%)
Oct 02, 2023
0.2000
0.2063
0.1900
0.2040
315,325
-0.00(-1.92%)
Sep 29, 2023
0.2000
0.2080
0.1900
0.2080
399,191
+0.01(+4.00%)
Sep 28, 2023
0.2090
0.2100
0.1850
0.2000
393,625
+0.00(+0.40%)
Sep 27, 2023
0.1916
0.2101
0.1916
0.1992
282,545
-0.01(-5.14%)
Sep 26, 2023
0.2031
0.2120
0.1911
0.2100
297,816
+0.01(+2.44%)
Sep 25, 2023
0.1943
0.2070
0.1971
0.2050
320,843
+0.01(+6.60%)
Sep 22, 2023
0.2005
0.2140
0.1850
0.1923
728,387
-0.01(-3.32%)
Sep 21, 2023
0.2200
0.2209
0.1911
0.1989
1,160,429
-0.03(-11.99%)
Sep 20, 2023
0.2507
0.2540
0.2110
0.2260
1,416,774
-0.03(-12.74%)
Sep 19, 2023
0.2700
0.2758
0.2511
0.2590
1,068,287
-0.00(-0.38%)
Sep 18, 2023
0.2805
0.2890
0.2500
0.2600
979,028
-0.02(-7.47%)
Sep 15, 2023
0.3350
0.3350
0.2771
0.2810
2,768,252
+0.00(+1.41%)
Sep 14, 2023
0.3000
0.3100
0.2770
0.2771
3,486,201
-0.02(-7.66%)
Sep 13, 2023
0.3000
0.3500
0.3000
0.3001
1,913,321
-0.02(-5.33%)
Sep 12, 2023
0.3900
0.3979
0.3126
0.3170
5,511,441
-0.33(-51.03%)
Sep 11, 2023
0.5100
0.7200
0.5104
0.6474
4,040,399
+0.14(+26.92%)
Sep 08, 2023
0.6000
0.6099
0.5100
0.5101
539,072
-0.10(-16.39%)
Sep 07, 2023
0.5810
0.6151
0.5600
0.6101
287,698
+0.01(+1.85%)
Sep 06, 2023
0.5595
0.6599
0.5220
0.5990
763,093
+0.05(+9.47%)
Sep 05, 2023
0.5400
0.6200
0.5000
0.5472
217,907
+0.05(+9.44%)
Sep 01, 2023
0.5520
0.5520
0.5000
0.5000
26,686
-0.03(-5.66%)
Aug 31, 2023
0.5587
0.6016
0.5300
0.5300
157,786
-0.05(-7.99%)
Aug 30, 2023
0.6000
0.6000
0.5300
0.5760
466,548
+0.01(+1.93%)
Aug 29, 2023
0.5370
0.6000
0.4900
0.5651
1,760,034
+0.05(+9.11%)
Aug 28, 2023
0.4170
0.5400
0.4000
0.5179
1,738,582
+0.10(+23.31%)
Aug 25, 2023
0.4702
0.4890
0.4000
0.4200
876,942
-0.04(-8.83%)
Aug 24, 2023
0.5400
0.5400
0.4607
0.4607
141,092
-0.08(-14.69%)
Aug 23, 2023
0.5830
0.6244
0.5400
0.5400
582,853
-0.05(-7.98%)
Aug 22, 2023
0.6470
0.6630
0.5512
0.5868
364,015
-0.06(-9.75%)
Aug 21, 2023
0.6463
0.6900
0.6200
0.6502
170,446
+0.00(+0.51%)
Aug 18, 2023
0.5700
0.6700
0.5630
0.6469
826,722
-0.03(-4.30%)
Aug 17, 2023
0.7289
0.7300
0.5511
0.6760
6,370,997
+0.13(+24.26%)
Aug 16, 2023
0.5600
0.5599
0.5110
0.5440
248,210
-0.01(-1.82%)
Aug 15, 2023
0.5627
0.5709
0.5500
0.5541
161,858
-0.02(-2.79%)
Aug 14, 2023
0.5960
0.6079
0.5700
0.5700
104,068
-0.03(-5.36%)
Aug 11, 2023
0.5800
0.6150
0.5800
0.6023
149,430
+0.00(+0.42%)
Aug 10, 2023
0.6010
0.6499
0.5500
0.5998
1,021,127
-0.04(-6.13%)
Aug 09, 2023
0.7110
0.7400
0.6082
0.6390
812,952
-0.10(-13.06%)
Aug 08, 2023
0.7600
0.7999
0.6500
0.7350
1,222,424
-0.40(-35.53%)
Aug 07, 2023
0.7300
1.140
0.6232
1.140
12,266,347
+0.46(+66.45%)
Aug 04, 2023
0.5900
0.7500
0.5850
0.6849
557,465
+0.07(+12.22%)
Aug 03, 2023
0.6810
0.6889
0.6100
0.6103
130,318
-0.08(-11.96%)
Aug 02, 2023
0.7490
0.7490
0.6360
0.6932
54,814
-0.06(-7.45%)
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
.