Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Datasea Inc
(NQ:
DTSS
)
2.130
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024
2.140
2.150
2.040
2.130
22,736
+0.00(+0.00%)
Aug 22, 2024
2.110
2.244
2.110
2.130
11,424
-0.00(-0.19%)
Aug 21, 2024
2.090
2.200
2.060
2.134
39,502
+0.06(+3.09%)
Aug 20, 2024
2.080
2.110
2.030
2.070
22,834
-0.01(-0.48%)
Aug 19, 2024
2.070
2.145
2.050
2.080
26,191
+0.02(+0.97%)
Aug 16, 2024
2.000
2.140
2.000
2.060
24,145
-0.08(-3.91%)
Aug 15, 2024
2.130
2.160
2.100
2.144
14,775
+0.01(+0.65%)
Aug 14, 2024
2.030
2.130
2.020
2.130
9,733
+0.06(+2.90%)
Aug 13, 2024
2.070
2.090
2.015
2.070
19,679
-0.03(-1.43%)
Aug 12, 2024
2.120
2.297
2.100
2.100
5,577
-0.06(-2.78%)
Aug 09, 2024
2.050
2.165
2.050
2.160
29,144
+0.08(+3.85%)
Aug 08, 2024
2.050
2.220
2.030
2.080
42,278
+0.06(+2.97%)
Aug 07, 2024
2.160
2.260
2.020
2.020
24,850
-0.17(-7.76%)
Aug 06, 2024
2.240
2.370
2.100
2.190
29,387
+0.02(+0.92%)
Aug 05, 2024
2.150
2.230
2.000
2.170
33,593
+0.02(+0.93%)
Aug 02, 2024
2.380
2.390
2.045
2.150
23,745
-0.12(-5.29%)
Aug 01, 2024
2.430
2.430
2.270
2.270
15,565
-0.15(-6.20%)
Jul 31, 2024
2.550
2.550
2.220
2.420
30,910
-0.13(-5.10%)
Jul 30, 2024
2.720
2.720
2.500
2.550
33,162
-0.10(-3.77%)
Jul 29, 2024
2.800
2.800
2.640
2.650
18,869
-0.10(-3.64%)
Jul 26, 2024
2.860
2.860
2.670
2.750
21,278
-0.01(-0.36%)
Jul 25, 2024
2.700
2.850
2.650
2.760
50,422
+0.06(+2.22%)
Jul 24, 2024
2.820
2.860
2.700
2.700
26,065
-0.18(-6.25%)
Jul 23, 2024
2.740
2.880
2.740
2.880
23,793
+0.07(+2.49%)
Jul 22, 2024
2.890
2.980
2.733
2.810
30,394
+0.04(+1.44%)
Jul 19, 2024
2.830
2.920
2.700
2.770
31,167
-0.11(-3.82%)
Jul 18, 2024
2.900
2.980
2.860
2.880
13,878
-0.04(-1.37%)
Jul 17, 2024
2.970
3.030
2.850
2.920
50,885
-0.05(-1.68%)
Jul 16, 2024
3.040
3.040
2.900
2.970
27,504
+0.04(+1.37%)
Jul 15, 2024
3.000
3.040
2.900
2.930
40,373
-0.13(-4.25%)
Jul 12, 2024
3.100
3.270
3.010
3.060
23,506
-0.10(-3.16%)
Jul 11, 2024
2.910
3.363
2.910
3.160
139,323
+0.31(+10.88%)
Jul 10, 2024
2.730
2.880
2.709
2.850
79,508
+0.16(+5.95%)
Jul 09, 2024
2.610
2.760
2.610
2.690
44,420
+0.00(+0.00%)
Jul 08, 2024
2.730
2.786
2.600
2.690
83,509
-0.18(-6.27%)
Jul 05, 2024
3.000
3.060
2.800
2.870
205,359
-0.25(-8.01%)
Jul 03, 2024
3.640
3.640
3.000
3.120
244,546
-0.34(-9.83%)
Jul 02, 2024
3.360
3.750
3.110
3.460
1,149,899
-1.48(-29.96%)
Jul 01, 2024
5.290
7.670
4.600
4.940
14,959,596
+0.44(+9.78%)
Jun 28, 2024
4.360
4.500
4.360
4.500
3,121
+0.10(+2.27%)
Jun 27, 2024
4.420
4.420
4.355
4.400
4,153
+0.05(+1.15%)
Jun 26, 2024
4.330
4.810
4.330
4.350
10,374
-0.04(-0.91%)
Jun 25, 2024
4.210
4.610
4.170
4.390
11,397
+0.16(+3.78%)
Jun 24, 2024
3.980
4.430
3.960
4.230
7,463
+0.30(+7.54%)
Jun 21, 2024
3.960
4.050
3.820
3.933
16,383
+0.01(+0.34%)
Jun 20, 2024
4.320
4.420
3.810
3.920
16,501
-0.45(-10.30%)
Jun 18, 2024
4.130
4.700
4.130
4.370
7,714
-0.02(-0.46%)
Jun 17, 2024
4.340
4.400
4.300
4.390
4,040
-0.04(-0.90%)
Jun 14, 2024
4.520
4.520
4.310
4.430
7,658
-0.17(-3.70%)
Jun 13, 2024
4.600
4.850
4.500
4.600
23,519
-0.02(-0.43%)
Jun 12, 2024
4.573
4.814
4.360
4.620
15,781
+0.08(+1.76%)
Jun 11, 2024
4.400
4.880
4.380
4.540
21,633
+0.09(+2.02%)
Jun 10, 2024
4.310
4.859
4.310
4.450
31,359
-0.02(-0.45%)
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%)
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
.