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
)
2.420
-0.010 (-0.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Nov 1, 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 (%)
Nov 01, 2024
2.430
2.520
2.410
2.420
79,391
-0.01(-0.41%)
Oct 31, 2024
2.350
2.480
2.260
2.430
106,196
+0.06(+2.53%)
Oct 30, 2024
2.370
2.400
2.330
2.370
68,453
+0.01(+0.42%)
Oct 29, 2024
2.460
2.470
2.310
2.360
99,717
-0.02(-0.84%)
Oct 28, 2024
2.450
2.520
2.339
2.380
76,246
-0.09(-3.64%)
Oct 25, 2024
2.610
2.670
2.360
2.470
117,980
-0.07(-2.76%)
Oct 24, 2024
2.340
2.750
2.290
2.540
380,335
+0.26(+11.40%)
Oct 23, 2024
2.430
2.426
2.271
2.280
152,459
-0.07(-2.98%)
Oct 22, 2024
2.330
2.398
2.260
2.350
47,932
-0.03(-1.26%)
Oct 21, 2024
2.260
2.420
2.220
2.380
120,313
+0.09(+3.93%)
Oct 18, 2024
2.190
2.350
2.190
2.290
113,964
+0.08(+3.62%)
Oct 17, 2024
2.190
2.230
2.100
2.210
68,855
+0.02(+0.91%)
Oct 16, 2024
2.280
2.300
2.150
2.190
103,340
-0.03(-1.35%)
Oct 15, 2024
2.280
2.350
2.210
2.220
75,296
-0.12(-5.13%)
Oct 14, 2024
2.340
2.490
2.230
2.340
133,302
+0.00(+0.00%)
Oct 11, 2024
2.180
2.420
2.110
2.340
378,354
+0.12(+5.41%)
Oct 10, 2024
2.310
2.800
2.180
2.220
4,203,278
-0.02(-0.89%)
Oct 09, 2024
2.340
2.340
2.170
2.240
80,362
+0.08(+3.70%)
Oct 08, 2024
2.380
2.380
2.140
2.160
103,482
-0.27(-11.11%)
Oct 07, 2024
2.250
2.450
2.240
2.430
77,228
+0.19(+8.48%)
Oct 04, 2024
2.310
2.320
2.210
2.240
69,187
-0.03(-1.32%)
Oct 03, 2024
2.450
2.450
2.180
2.270
138,333
-0.23(-9.20%)
Oct 02, 2024
2.330
2.540
2.320
2.500
163,615
+0.14(+5.93%)
Oct 01, 2024
2.470
2.470
2.130
2.360
149,718
-0.14(-5.60%)
Sep 30, 2024
2.410
2.570
2.310
2.500
434,898
+0.09(+3.73%)
Sep 27, 2024
2.280
2.499
2.150
2.410
1,096,256
+0.35(+16.99%)
Sep 26, 2024
2.030
3.000
2.010
2.060
11,118,842
+0.04(+1.98%)
Sep 25, 2024
2.040
2.150
2.000
2.020
79,882
-0.07(-3.35%)
Sep 24, 2024
1.950
2.150
1.900
2.090
157,397
+0.14(+7.18%)
Sep 23, 2024
2.090
2.090
1.941
1.950
105,936
-0.04(-2.01%)
Sep 20, 2024
2.030
2.110
1.990
1.990
152,906
-0.05(-2.45%)
Sep 19, 2024
2.060
2.390
2.040
2.040
448,569
+0.04(+2.00%)
Sep 18, 2024
2.680
2.680
1.940
2.000
1,335,066
-0.94(-31.97%)
Sep 17, 2024
2.270
3.550
2.223
2.940
40,506,416
+0.67(+29.80%)
Sep 16, 2024
2.160
2.290
2.110
2.265
44,662
+0.10(+4.86%)
Sep 13, 2024
2.110
2.190
2.110
2.160
21,838
-0.01(-0.46%)
Sep 12, 2024
2.170
2.190
2.060
2.170
41,312
+0.01(+0.46%)
Sep 11, 2024
1.810
2.160
1.650
2.160
275,754
+0.28(+14.89%)
Sep 10, 2024
1.940
1.940
1.859
1.880
3,743
+0.00(+0.00%)
Sep 09, 2024
2.020
2.020
1.875
1.880
8,513
+0.04(+2.17%)
Sep 06, 2024
1.940
1.990
1.819
1.840
26,640
-0.13(-6.60%)
Sep 05, 2024
2.030
2.030
1.960
1.970
24,019
-0.04(-1.99%)
Sep 04, 2024
2.030
2.070
2.001
2.010
17,488
-0.05(-2.43%)
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
.