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 )

0.2251 -0.0009 (-0.40%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 10, 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 (%)
Jul 31, 2023 1.170 1.230 1.160 1.204 15,045 +0.03(+2.97%)
Jul 28, 2023 1.130 1.190 1.130 1.169 12,945 +0.02(+1.75%)
Jul 27, 2023 1.140 1.180 1.110 1.149 46,184 -0.02(-2.01%)
Jul 26, 2023 1.230 1.230 1.140 1.173 9,237 -0.04(-3.50%)
Jul 25, 2023 1.290 1.290 1.127 1.216 31,661 -0.05(-4.29%)
Jul 24, 2023 1.240 1.290 1.210 1.270 15,799 -0.02(-1.55%)
Jul 21, 2023 1.280 1.320 1.240 1.290 6,058 +0.00(+0.00%)
Jul 20, 2023 1.320 1.332 1.230 1.290 15,490 +0.00(+0.00%)
Jul 19, 2023 1.300 1.304 1.220 1.290 18,472 +0.00(+0.00%)
Jul 18, 2023 1.270 1.321 1.250 1.290 9,614 -0.02(-1.53%)
Jul 17, 2023 1.270 1.350 1.230 1.310 66,692 +0.00(+0.00%)
Jul 14, 2023 1.250 1.340 1.250 1.310 4,264 +0.05(+3.97%)
Jul 13, 2023 1.300 1.340 1.260 1.260 4,690 -0.03(-2.53%)
Jul 12, 2023 1.300 1.352 1.210 1.293 12,250 -0.01(-0.56%)
Jul 11, 2023 1.260 1.300 1.260 1.300 7,827 +0.03(+2.36%)
Jul 10, 2023 1.250 1.340 1.234 1.270 8,940 +0.01(+0.79%)
Jul 07, 2023 1.264 1.294 1.230 1.260 8,950 +0.00(+0.00%)
Jul 06, 2023 1.270 1.314 1.240 1.260 29,557 -0.08(-6.24%)
Jul 05, 2023 1.380 1.391 1.300 1.344 5,882 -0.03(-2.40%)
Jul 03, 2023 1.360 1.400 1.290 1.377 17,215 -0.02(-1.64%)
Jun 30, 2023 1.250 1.431 1.230 1.400 100,376 +0.20(+16.67%)
Jun 29, 2023 1.160 1.246 1.150 1.200 23,124 +0.00(+0.00%)
Jun 28, 2023 1.140 1.237 1.110 1.200 47,384 +0.07(+6.19%)
Jun 27, 2023 1.140 1.176 1.120 1.130 21,574 -0.03(-2.59%)
Jun 26, 2023 1.170 1.213 1.160 1.160 18,980 -0.04(-3.33%)
Jun 23, 2023 1.240 1.253 1.160 1.200 21,019 -0.06(-4.76%)
Jun 22, 2023 1.260 1.260 1.210 1.260 16,987 -0.01(-0.79%)
Jun 21, 2023 1.330 1.389 1.210 1.270 16,127 -0.05(-3.79%)
Jun 20, 2023 1.510 1.510 1.320 1.320 61,162 -0.14(-9.59%)
Jun 16, 2023 1.340 1.460 1.204 1.460 85,819 +0.22(+17.29%)
Jun 15, 2023 1.210 1.302 1.205 1.245 22,009 +0.03(+2.88%)
Jun 14, 2023 1.260 1.325 1.210 1.210 39,872 +0.01(+0.83%)
Jun 13, 2023 1.320 1.370 1.200 1.200 48,525 -0.16(-12.06%)
Jun 12, 2023 1.320 1.420 1.291 1.365 36,861 +0.04(+3.37%)
Jun 09, 2023 1.320 1.400 1.243 1.320 141,141 +0.02(+1.54%)
Jun 08, 2023 1.190 1.600 1.190 1.300 566,535 +0.11(+9.24%)
Jun 07, 2023 1.200 1.200 1.160 1.190 13,386 +0.03(+3.03%)
Jun 06, 2023 1.228 1.230 1.155 1.155 11,736 -0.05(-4.55%)
Jun 05, 2023 1.150 1.220 1.130 1.210 35,999 +0.02(+1.68%)
Jun 02, 2023 1.250 1.260 1.190 1.190 18,591 -0.03(-2.46%)
Jun 01, 2023 1.340 1.340 1.210 1.220 26,426 -0.09(-6.87%)
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.