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 (%)
Sep 30, 2020
3.210
3.225
3.150
3.150
10,717
-0.13(-3.96%)
Sep 29, 2020
3.180
3.375
3.170
3.280
8,179
+0.04(+1.23%)
Sep 28, 2020
3.310
3.390
3.130
3.240
9,641
-0.03(-0.96%)
Sep 25, 2020
3.210
3.305
3.200
3.271
9,000
+0.07(+2.23%)
Sep 24, 2020
3.320
3.440
3.150
3.200
25,016
-0.35(-9.86%)
Sep 23, 2020
3.390
3.550
3.290
3.550
17,169
+0.13(+3.80%)
Sep 22, 2020
3.500
3.500
3.336
3.420
16,210
+0.10(+3.01%)
Sep 21, 2020
3.340
3.400
3.300
3.320
24,498
-0.16(-4.60%)
Sep 18, 2020
3.300
3.540
3.240
3.480
19,700
+0.14(+4.19%)
Sep 17, 2020
3.350
3.420
3.165
3.340
14,152
-0.04(-1.18%)
Sep 16, 2020
3.200
3.380
3.200
3.380
33,534
+0.14(+4.32%)
Sep 15, 2020
3.310
3.410
3.130
3.240
36,910
-0.13(-3.86%)
Sep 14, 2020
3.220
3.435
3.200
3.370
72,891
+0.16(+4.98%)
Sep 11, 2020
3.490
3.490
3.140
3.210
118,100
-0.36(-10.08%)
Sep 10, 2020
4.110
4.150
3.500
3.570
349,232
-0.34(-8.70%)
Sep 09, 2020
3.450
3.950
3.320
3.910
320,941
+0.50(+14.66%)
Sep 08, 2020
3.160
3.500
3.160
3.410
313,759
+0.27(+8.60%)
Sep 04, 2020
3.090
3.220
2.950
3.140
200,600
+0.16(+5.37%)
Sep 03, 2020
2.990
3.050
2.900
2.980
49,756
-0.06(-1.97%)
Sep 02, 2020
2.800
3.130
2.800
3.040
130,415
+0.19(+6.67%)
Sep 01, 2020
2.790
2.850
2.770
2.850
71,176
+0.05(+1.79%)
Aug 31, 2020
2.820
2.840
2.720
2.800
59,208
+0.06(+2.19%)
Aug 28, 2020
2.820
2.820
2.720
2.740
14,500
-0.04(-1.44%)
Aug 27, 2020
2.700
2.900
2.700
2.780
71,708
+0.08(+2.96%)
Aug 26, 2020
2.770
2.830
2.620
2.700
209,493
-0.09(-3.23%)
Aug 25, 2020
2.730
2.870
2.730
2.790
52,962
+0.06(+2.20%)
Aug 24, 2020
2.820
2.875
2.700
2.730
71,776
-0.22(-7.46%)
Aug 21, 2020
2.830
2.980
2.800
2.950
187,900
+0.12(+4.24%)
Aug 20, 2020
2.800
2.880
2.800
2.830
71,748
+0.03(+1.07%)
Aug 19, 2020
2.860
3.270
2.780
2.800
783,394
-0.06(-2.10%)
Aug 18, 2020
2.960
3.040
2.790
2.860
71,935
-0.21(-6.84%)
Aug 17, 2020
2.930
3.110
2.930
3.070
204,854
+0.24(+8.48%)
Aug 14, 2020
2.800
3.040
2.770
2.830
183,800
+0.06(+2.17%)
Aug 13, 2020
2.720
2.910
2.600
2.770
88,463
-0.03(-1.07%)
Aug 12, 2020
2.910
2.990
2.740
2.800
110,423
-0.14(-4.76%)
Aug 11, 2020
3.060
3.190
2.900
2.940
150,881
-0.21(-6.67%)
Aug 10, 2020
3.000
3.150
2.930
3.150
368,621
-0.09(-2.78%)
Aug 07, 2020
2.570
3.360
2.560
3.240
480,700
+0.60(+22.73%)
Aug 06, 2020
2.500
2.700
2.410
2.640
382,256
+0.11(+4.35%)
Aug 05, 2020
2.710
2.850
2.510
2.530
437,039
-0.42(-14.24%)
Aug 04, 2020
2.850
3.030
2.620
2.950
1,267,278
-0.13(-4.22%)
Aug 03, 2020
5.750
6.240
2.900
3.080
56,908,904
+1.14(+58.76%)
Jul 31, 2020
2.080
2.080
1.940
1.940
13,300
-0.06(-3.00%)
Jul 30, 2020
1.890
2.250
1.810
2.000
211,204
+0.11(+5.82%)
Jul 29, 2020
1.890
1.990
1.880
1.890
15,167
+0.00(+0.00%)
Jul 28, 2020
1.900
1.990
1.810
1.890
57,784
-0.31(-14.09%)
Jul 27, 2020
2.030
2.340
1.910
2.200
641,006
+0.27(+13.99%)
Jul 24, 2020
1.830
1.930
1.800
1.930
15,100
+0.05(+2.66%)
Jul 23, 2020
2.070
2.070
1.840
1.880
4,914
-0.15(-7.39%)
Jul 22, 2020
1.970
2.100
1.910
2.030
12,386
+0.06(+3.05%)
Jul 21, 2020
1.960
1.990
1.790
1.970
50,293
+0.04(+2.07%)
Jul 20, 2020
1.780
1.930
1.780
1.930
8,066
+0.11(+5.77%)
Jul 17, 2020
1.800
1.930
1.750
1.825
25,600
-0.05(-2.42%)
Jul 16, 2020
1.790
1.870
1.735
1.870
3,708
+0.09(+5.06%)
Jul 15, 2020
1.820
1.850
1.690
1.780
12,916
-0.04(-2.20%)
Jul 14, 2020
1.910
1.910
1.800
1.820
8,446
-0.08(-4.21%)
Jul 13, 2020
1.980
1.990
1.810
1.900
18,515
-0.08(-4.04%)
Jul 10, 2020
2.030
2.030
1.975
1.980
1,200
+0.07(+3.66%)
Jul 09, 2020
2.010
2.140
1.910
1.910
24,108
-0.08(-4.02%)
Jul 08, 2020
2.050
2.050
1.950
1.990
30,450
-0.11(-5.24%)
Jul 07, 2020
2.120
2.150
2.010
2.100
15,213
-0.06(-2.78%)
Jul 06, 2020
2.080
2.160
2.070
2.160
21,980
+0.10(+4.85%)
Jul 02, 2020
2.020
2.100
2.020
2.060
9,100
+0.00(+0.00%)
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
.