Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datasea Inc (NQ: DTSS )

8.190 +0.390 (+5.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 0.7410 0.7490 0.7068 0.7490 97,388 +0.02(+2.62%)
Jul 31, 2023 0.7500 0.7600 0.7118 0.7299 100,735 -0.02(-3.05%)
Jul 28, 2023 0.7900 0.8150 0.7386 0.7529 279,956 +0.00(+0.11%)
Jul 27, 2023 0.8115 0.8340 0.7400 0.7521 257,275 -0.06(-7.31%)
Jul 26, 2023 0.8660 0.8660 0.8113 0.8114 59,436 +0.00(+0.15%)
Jul 25, 2023 0.9500 0.9500 0.8100 0.8102 231,654 -0.12(-12.79%)
Jul 24, 2023 0.9800 0.9800 0.8500 0.9290 205,896 +0.01(+0.88%)
Jul 21, 2023 0.9400 0.9997 0.8500 0.9209 205,499 -0.01(-0.98%)
Jul 20, 2023 0.9300 0.9901 0.9101 0.9300 345,706 +0.01(+1.09%)
Jul 19, 2023 0.8500 0.9279 0.8250 0.9200 323,509 +0.10(+11.87%)
Jul 18, 2023 0.8190 0.8351 0.7800 0.8224 482,740 -0.02(-1.98%)
Jul 17, 2023 0.8290 0.8400 0.8000 0.8390 21,391 +0.01(+1.10%)
Jul 14, 2023 0.8320 0.8320 0.8299 0.8299 2,758 -0.01(-1.57%)
Jul 13, 2023 0.7900 0.8500 0.7900 0.8431 34,620 +0.02(+2.57%)
Jul 12, 2023 0.8308 0.8997 0.8022 0.8220 21,553 -0.03(-3.97%)
Jul 11, 2023 0.8600 0.9100 0.8308 0.8560 51,957 -0.04(-4.78%)
Jul 10, 2023 0.9000 0.9120 0.8800 0.8990 53,127 -0.03(-2.79%)
Jul 07, 2023 0.9410 0.9420 0.9000 0.9248 10,090 -0.02(-1.83%)
Jul 06, 2023 0.9100 0.9699 0.9100 0.9420 9,894 -0.03(-2.99%)
Jul 05, 2023 0.9450 0.9753 0.9430 0.9710 1,996 +0.02(+2.61%)
Jul 03, 2023 0.9300 0.9479 0.9300 0.9463 4,100 +0.03(+3.20%)
Jun 30, 2023 0.9720 1.030 0.9100 0.9170 32,707 -0.06(-5.67%)
Jun 29, 2023 0.9800 1.030 0.9720 0.9721 32,223 -0.06(-5.76%)
Jun 28, 2023 0.9350 1.032 0.9350 1.032 23,601 +0.11(+11.88%)
Jun 27, 2023 0.9600 0.9600 0.9100 0.9220 17,086 -0.05(-4.85%)
Jun 26, 2023 1.000 1.000 0.9602 0.9690 14,193 -0.03(-3.09%)
Jun 23, 2023 1.050 1.050 0.9800 0.9999 52,284 -0.03(-3.30%)
Jun 22, 2023 0.9800 1.034 0.9800 1.034 41,836 +0.05(+5.49%)
Jun 21, 2023 0.9631 0.9820 0.9592 0.9802 15,716 +0.00(+0.02%)
Jun 20, 2023 1.000 1.057 0.9489 0.9800 36,453 -0.11(-10.09%)
Jun 16, 2023 1.090 1.090 1.080 1.090 3,009 +0.00(+0.02%)
Jun 15, 2023 1.090 1.100 1.080 1.090 12,606 +0.00(+0.07%)
Jun 14, 2023 1.080 1.100 1.060 1.089 32,227 -0.00(-0.09%)
Jun 13, 2023 1.090 1.140 1.090 1.090 36,574 -0.02(-1.47%)
Jun 12, 2023 1.070 1.120 1.044 1.106 58,861 +0.04(+3.39%)
Jun 09, 2023 1.070 1.150 1.060 1.070 177,543 +0.03(+3.01%)
Jun 08, 2023 0.8800 1.040 0.8740 1.039 81,092 +0.16(+18.71%)
Jun 07, 2023 0.8990 0.8990 0.8500 0.8750 16,623 +0.01(+0.59%)
Jun 06, 2023 0.8680 0.8939 0.8499 0.8699 14,562 +0.00(+0.10%)
Jun 05, 2023 0.8465 0.8958 0.8201 0.8690 15,418 +0.02(+2.24%)
Jun 02, 2023 0.8400 0.8591 0.8300 0.8500 42,250 +0.01(+1.08%)
Jun 01, 2023 0.8200 0.9350 0.8200 0.8409 80,567 -0.08(-8.60%)
May 31, 2023 0.9400 0.9900 0.8000 0.9200 94,063 -0.05(-5.15%)
May 30, 2023 0.9797 1.020 0.9500 0.9700 72,352 -0.04(-3.96%)
May 26, 2023 1.010 1.048 0.9000 1.010 134,819 -0.01(-0.98%)
May 25, 2023 1.080 1.080 1.000 1.020 56,251 -0.06(-5.56%)
May 24, 2023 1.130 1.130 1.050 1.080 37,368 -0.03(-2.69%)
May 23, 2023 1.080 1.130 1.060 1.110 106,089 +0.01(+0.90%)
May 22, 2023 1.110 1.140 1.090 1.100 27,187 -0.05(-4.35%)
May 19, 2023 1.120 1.150 1.100 1.150 49,905 +0.00(+0.00%)
May 18, 2023 1.000 1.150 0.9900 1.150 141,798 +0.08(+7.48%)
May 17, 2023 1.100 1.100 1.070 1.070 8,408 +0.00(+0.00%)
May 16, 2023 1.150 1.160 1.060 1.070 35,129 -0.08(-6.96%)
May 15, 2023 1.110 1.180 1.100 1.150 81,124 +0.00(+0.44%)
May 12, 2023 1.110 1.150 1.060 1.145 53,493 +0.07(+6.15%)
May 11, 2023 1.120 1.143 1.074 1.079 5,851 -0.01(-0.74%)
May 10, 2023 1.090 1.150 1.080 1.087 17,806 -0.03(-2.97%)
May 09, 2023 1.060 1.130 1.060 1.120 13,745 -0.01(-0.65%)
May 08, 2023 1.140 1.150 1.100 1.127 9,242 +0.00(+0.08%)
May 05, 2023 1.130 1.160 1.084 1.126 7,666 +0.00(+0.31%)
May 04, 2023 1.169 1.169 1.102 1.123 3,450 -0.02(-1.44%)
May 03, 2023 1.114 1.170 1.070 1.139 40,886 +0.07(+6.48%)
May 02, 2023 1.150 1.150 1.050 1.070 16,767 -0.06(-5.30%)
May 01, 2023 1.100 1.150 1.070 1.130 37,379 +0.08(+7.61%)
Apr 28, 2023 1.020 1.100 1.020 1.050 27,288 +0.01(+0.96%)
Apr 27, 2023 1.040 1.081 1.020 1.040 13,512 -0.02(-1.89%)
Apr 26, 2023 1.080 1.080 1.050 1.060 4,326 -0.01(-0.54%)
Apr 25, 2023 1.130 1.130 1.030 1.066 18,465 -0.02(-2.04%)
Apr 24, 2023 1.060 1.134 1.060 1.088 9,542 +0.03(+2.64%)
Apr 21, 2023 1.140 1.221 1.060 1.060 105,907 -0.12(-10.17%)
Apr 20, 2023 1.140 1.180 1.130 1.180 8,044 +0.00(+0.23%)
Apr 19, 2023 1.190 1.190 1.153 1.177 18,315 +0.02(+1.49%)
Apr 18, 2023 1.200 1.200 1.150 1.160 17,305 -0.05(-3.97%)
Apr 17, 2023 1.190 1.210 1.150 1.208 20,023 +0.04(+3.69%)
Apr 14, 2023 1.140 1.220 1.140 1.165 13,725 -0.02(-2.10%)
Apr 13, 2023 1.200 1.230 1.170 1.190 20,393 +0.01(+0.85%)
Apr 12, 2023 1.170 1.180 1.120 1.180 12,531 +0.00(+0.23%)
Apr 11, 2023 1.210 1.220 1.150 1.177 22,024 +0.01(+0.67%)
Apr 10, 2023 1.190 1.190 1.150 1.169 8,345 -0.02(-1.72%)
Apr 06, 2023 1.220 1.279 1.170 1.190 10,444 +0.00(+0.24%)
Apr 05, 2023 1.210 1.210 1.170 1.187 4,688 -0.02(-1.88%)
Apr 04, 2023 1.160 1.230 1.160 1.210 2,389 +0.02(+1.70%)
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.