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
Color Star Tech Ltd
(NQ:
CSCW
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 31, 2022
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 (%)
Apr 30, 2021
1.220
1.250
1.170
1.240
4,558,000
+0.00(+0.00%)
Apr 29, 2021
1.290
1.290
1.160
1.240
6,593,797
-0.03(-2.36%)
Apr 28, 2021
1.250
1.320
1.220
1.270
5,454,458
+0.02(+1.60%)
Apr 27, 2021
1.200
1.260
1.150
1.250
9,010,880
+0.05(+4.17%)
Apr 26, 2021
1.140
1.210
1.110
1.200
9,502,161
+0.08(+7.14%)
Apr 23, 2021
1.110
1.230
1.090
1.120
14,596,100
+0.01(+0.90%)
Apr 22, 2021
1.150
1.240
1.080
1.110
6,814,276
-0.03(-2.63%)
Apr 21, 2021
1.030
1.160
1.030
1.140
3,222,022
+0.11(+10.68%)
Apr 20, 2021
1.160
1.170
1.030
1.030
7,450,929
-0.17(-14.17%)
Apr 19, 2021
1.120
1.200
1.050
1.200
3,923,784
+0.04(+3.45%)
Apr 16, 2021
1.130
1.230
1.080
1.160
5,710,900
-0.05(-4.13%)
Apr 15, 2021
1.280
1.280
1.150
1.210
5,528,125
-0.05(-3.97%)
Apr 14, 2021
1.300
1.380
1.250
1.260
9,195,191
-0.02(-1.56%)
Apr 13, 2021
1.510
1.550
1.280
1.280
11,241,227
-0.17(-11.72%)
Apr 12, 2021
1.270
1.530
1.190
1.450
15,267,369
+0.21(+16.94%)
Apr 09, 2021
1.420
1.450
1.220
1.240
7,657,100
-0.14(-10.14%)
Apr 08, 2021
1.350
1.480
1.320
1.380
6,362,408
+0.00(+0.00%)
Apr 07, 2021
1.530
1.560
1.310
1.380
14,365,079
-0.23(-14.29%)
Apr 06, 2021
1.640
1.640
1.500
1.610
10,067,676
-0.06(-3.59%)
Apr 05, 2021
1.680
1.760
1.560
1.670
9,229,408
+0.02(+1.21%)
Apr 01, 2021
1.680
1.720
1.600
1.650
14,098,000
-0.13(-7.30%)
Mar 31, 2021
1.740
1.900
1.680
1.780
31,321,092
-0.04(-2.20%)
Mar 30, 2021
2.360
2.670
1.730
1.820
226,497,600
+0.48(+35.82%)
Mar 29, 2021
1.490
1.500
1.330
1.340
11,138,382
-0.17(-11.26%)
Mar 26, 2021
1.450
1.660
1.360
1.510
29,694,400
+0.04(+2.72%)
Mar 25, 2021
1.360
1.650
1.270
1.470
50,183,424
+0.05(+3.52%)
Mar 24, 2021
1.470
2.180
1.380
1.420
386,318,720
+0.26(+22.41%)
Mar 23, 2021
1.140
1.260
1.100
1.160
16,453,481
+0.06(+5.45%)
Mar 22, 2021
1.060
1.110
1.000
1.100
12,863,023
+0.04(+3.77%)
Mar 19, 2021
1.030
1.080
0.9700
1.060
13,868,300
+0.02(+1.92%)
Mar 18, 2021
0.9700
1.080
0.9500
1.040
22,326,652
+0.09(+9.96%)
Mar 17, 2021
0.8102
0.9900
0.8051
0.9458
9,288,155
+0.13(+15.33%)
Mar 16, 2021
0.8700
0.8910
0.8200
0.8201
2,048,069
-0.06(-6.81%)
Mar 15, 2021
0.9000
0.9000
0.8500
0.8800
1,647,255
-0.01(-1.12%)
Mar 12, 2021
0.8900
0.9000
0.8600
0.8900
1,650,300
+0.00(+0.11%)
Mar 11, 2021
0.9135
0.9160
0.8602
0.8890
4,003,450
+0.05(+5.83%)
Mar 10, 2021
0.8800
0.8800
0.8200
0.8400
1,996,642
+0.02(+2.56%)
Mar 09, 2021
0.7874
0.8500
0.7621
0.8190
1,936,339
+0.05(+6.36%)
Mar 08, 2021
0.7924
0.8054
0.7300
0.7700
2,500,751
+0.03(+3.45%)
Mar 05, 2021
0.7240
0.7456
0.6330
0.7443
2,437,300
+0.01(+1.96%)
Mar 04, 2021
0.7900
0.8000
0.6700
0.7300
5,376,313
-0.08(-9.43%)
Mar 03, 2021
0.8800
0.9000
0.8006
0.8060
3,006,723
-0.07(-8.49%)
Mar 02, 2021
0.9013
0.9199
0.8551
0.8808
4,164,634
-0.03(-3.21%)
Mar 01, 2021
0.9589
0.9689
0.9001
0.9100
4,541,012
-0.01(-1.09%)
Feb 26, 2021
0.8991
0.9847
0.8511
0.9200
6,431,600
+0.03(+3.37%)
Feb 25, 2021
1.000
1.020
0.8800
0.8900
4,688,921
-0.13(-12.75%)
Feb 24, 2021
0.9600
1.040
0.9400
1.020
5,349,407
+0.10(+10.80%)
Feb 23, 2021
0.9700
1.040
0.8541
0.9206
15,674,512
+0.01(+1.16%)
Feb 22, 2021
1.020
1.070
0.9000
0.9100
5,629,065
-0.13(-12.50%)
Feb 19, 2021
1.060
1.100
1.020
1.040
3,539,800
-0.02(-1.89%)
Feb 18, 2021
1.100
1.140
1.010
1.060
6,627,041
-0.08(-7.02%)
Feb 17, 2021
1.280
1.300
1.000
1.140
9,732,256
-0.19(-14.29%)
Feb 16, 2021
1.210
1.340
1.170
1.330
15,774,398
+0.18(+15.65%)
Feb 12, 2021
1.200
1.200
1.100
1.150
13,801,000
+0.01(+0.88%)
Feb 11, 2021
1.070
1.220
1.030
1.140
18,567,930
+0.09(+8.57%)
Feb 10, 2021
1.080
1.090
0.9600
1.050
8,008,949
+0.00(+0.00%)
Feb 09, 2021
1.030
1.100
0.9600
1.050
11,270,581
+0.04(+3.96%)
Feb 08, 2021
0.9800
1.020
0.9200
1.010
8,587,335
+0.03(+3.49%)
Feb 05, 2021
0.9863
0.9990
0.8800
0.9759
11,829,700
-0.02(-2.36%)
Feb 04, 2021
0.8549
1.030
0.8400
0.9995
31,373,294
+0.15(+17.59%)
Feb 03, 2021
0.8000
0.8600
0.7900
0.8500
4,765,379
+0.03(+3.79%)
Feb 02, 2021
0.8400
0.8400
0.7903
0.8190
2,649,436
-0.02(-2.50%)
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
.