Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Color Star Technology Co., Ltd. - Class A Ordinary Shares (NQ: ADD )

0.2101 -0.0021 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2023 1.310 1.320 1.260 1.310 41,565 +0.02(+1.55%)
May 30, 2023 1.260 1.290 1.240 1.290 27,342 +0.06(+5.12%)
May 26, 2023 1.210 1.240 1.200 1.227 15,722 -0.00(-0.23%)
May 25, 2023 1.210 1.230 1.170 1.230 20,176 +0.01(+0.82%)
May 24, 2023 1.230 1.240 1.170 1.220 10,894 +0.01(+0.83%)
May 23, 2023 1.230 1.280 1.180 1.210 24,068 -0.02(-1.63%)
May 22, 2023 1.110 1.238 1.110 1.230 67,268 +0.10(+8.85%)
May 19, 2023 1.130 1.150 1.090 1.130 4,717 +0.00(+0.00%)
May 18, 2023 1.120 1.139 1.070 1.130 75,981 +0.04(+3.67%)
May 17, 2023 1.090 1.139 1.050 1.090 43,440 -0.02(-2.15%)
May 16, 2023 1.150 1.155 1.100 1.114 30,491 +0.01(+1.27%)
May 15, 2023 1.070 1.140 1.070 1.100 15,836 +0.05(+4.76%)
May 12, 2023 1.080 1.109 1.010 1.050 63,692 -0.06(-5.41%)
May 11, 2023 1.120 1.191 1.100 1.110 18,722 -0.04(-3.48%)
May 10, 2023 1.190 1.253 1.080 1.150 128,203 -0.07(-5.99%)
May 09, 2023 1.340 1.340 1.190 1.223 31,138 -0.12(-8.71%)
May 08, 2023 1.550 1.606 0.9200 1.340 510,229 -0.21(-13.55%)
May 05, 2023 1.590 1.690 1.550 1.550 71,758 -0.07(-4.32%)
May 04, 2023 1.560 1.646 1.560 1.620 13,322 +0.03(+1.89%)
May 03, 2023 1.630 1.745 1.580 1.590 13,815 -0.09(-5.30%)
May 02, 2023 1.590 1.730 1.570 1.679 110,267 +0.12(+7.63%)
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.