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
)
6.750
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 20, 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 (%)
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%)
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
.