Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Color Star Tech Ltd (NQ: CSCW )

1.080 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.6499 0.6877 0.6211 0.6590 12,617,488 +0.00(+0.64%)
Oct 28, 2021 0.6026 0.6800 0.5669 0.6548 22,866,580 +0.05(+7.98%)
Oct 27, 2021 0.6026 0.6500 0.5630 0.6064 21,939,300 +0.04(+6.76%)
Oct 26, 2021 0.5800 0.5680 12,717,446 -0.04(-6.22%)
Oct 25, 2021 0.6377 0.6633 0.5730 0.6057 19,424,118 +0.02(+2.78%)
Oct 22, 2021 0.5200 0.5949 0.5181 0.5893 33,098,204 +0.07(+14.38%)
Oct 21, 2021 0.5303 0.5399 0.5120 0.5152 2,397,647 -0.03(-5.08%)
Oct 20, 2021 0.5047 0.5434 0.5000 0.5428 5,254,207 +0.03(+6.58%)
Oct 19, 2021 0.5200 0.5200 0.5001 0.5093 2,008,552 -0.00(-0.22%)
Oct 18, 2021 0.5400 0.5444 0.5000 0.5104 2,297,939 -0.01(-1.85%)
Oct 15, 2021 0.4900 0.5257 0.4850 0.5200 5,358,156 +0.03(+6.12%)
Oct 14, 2021 0.5500 0.5553 0.4844 0.4900 11,194,599 -0.06(-11.63%)
Oct 13, 2021 0.5300 0.5596 0.5100 0.5545 4,477,460 +0.02(+4.64%)
Oct 12, 2021 0.5150 0.5325 0.5051 0.5299 3,194,867 +0.02(+2.97%)
Oct 11, 2021 0.5000 0.5149 0.5002 0.5146 1,713,892 +0.01(+1.10%)
Oct 08, 2021 0.5191 0.5199 0.5000 0.5090 2,280,914 -0.01(-1.09%)
Oct 07, 2021 0.4900 0.5199 0.4850 0.5146 4,351,013 +0.02(+3.75%)
Oct 06, 2021 0.4950 0.5000 0.4803 0.4960 2,598,434 -0.01(-2.11%)
Oct 05, 2021 0.5179 0.5300 0.4903 0.5067 3,754,192 -0.01(-2.16%)
Oct 04, 2021 0.5305 0.5345 0.5101 0.5179 2,865,141 -0.02(-4.09%)
Oct 01, 2021 0.5443 0.5475 0.5080 0.5400 4,174,004 -0.01(-1.46%)
Sep 30, 2021 0.5400 0.5790 0.5252 0.5480 10,128,206 +0.03(+5.22%)
Sep 29, 2021 0.5100 0.5299 0.4801 0.5208 9,484,814 +0.01(+1.22%)
Sep 28, 2021 0.5400 0.5450 0.5102 0.5145 6,754,709 -0.03(-4.70%)
Sep 27, 2021 0.5720 0.5740 0.5320 0.5399 8,080,973 -0.03(-4.44%)
Sep 24, 2021 0.8500 0.8596 0.5500 0.5650 18,863,256 -0.31(-35.06%)
Sep 23, 2021 0.9393 0.9594 0.8433 0.8700 2,714,920 -0.01(-1.47%)
Sep 22, 2021 0.9100 0.9169 0.8700 0.8830 666,273 -0.02(-1.87%)
Sep 21, 2021 0.9100 0.9100 0.8800 0.8998 353,321 +0.03(+2.94%)
Sep 20, 2021 0.9300 0.9499 0.8730 0.8741 816,627 -0.10(-10.56%)
Sep 17, 2021 0.9600 0.9997 0.9500 0.9773 841,774 +0.02(+2.11%)
Sep 16, 2021 0.9548 1.000 0.9406 0.9571 893,567 -0.01(-1.33%)
Sep 15, 2021 1.120 1.120 0.9790 0.9700 1,824,340 -0.15(-13.39%)
Sep 14, 2021 1.110 1.120 1.090 1.120 434,900 -0.01(-0.88%)
Sep 13, 2021 1.190 1.200 1.080 1.130 1,998,428 -0.07(-5.83%)
Sep 10, 2021 1.130 1.250 1.128 1.200 4,722,363 +0.06(+5.26%)
Sep 09, 2021 1.040 1.170 1.020 1.140 1,755,242 +0.09(+8.57%)
Sep 08, 2021 1.070 1.070 1.010 1.050 717,486 -0.02(-1.87%)
Sep 07, 2021 1.030 1.090 1.010 1.070 1,742,215 +0.00(+0.00%)
Sep 03, 2021 1.050 1.080 1.020 1.070 1,151,182 -0.01(-0.93%)
Sep 02, 2021 1.040 1.080 1.000 1.080 843,560 +0.08(+8.00%)
Sep 01, 2021 0.9900 1.030 0.9900 1.000 626,060 -0.01(-0.99%)
Aug 31, 2021 0.9300 1.020 0.9250 1.010 854,658 +0.09(+9.57%)
Aug 30, 2021 0.9342 0.9387 0.9216 0.9218 324,916 -0.02(-2.10%)
Aug 27, 2021 0.9451 0.9665 0.9205 0.9416 1,107,916 -0.04(-3.72%)
Aug 26, 2021 1.010 1.030 0.9615 0.9780 1,680,493 -0.03(-3.17%)
Aug 25, 2021 1.010 1.020 0.9083 1.010 4,047,250 +0.08(+8.71%)
Aug 24, 2021 0.8995 0.9800 0.8423 0.9291 8,840,738 +0.15(+19.12%)
Aug 23, 2021 0.7300 0.7878 0.7200 0.7800 666,391 +0.05(+6.95%)
Aug 20, 2021 0.7200 0.7467 0.6900 0.7293 750,829 -0.01(-0.98%)
Aug 19, 2021 0.8000 0.8000 0.7200 0.7365 1,277,510 -0.08(-10.34%)
Aug 18, 2021 0.8232 0.8343 0.8022 0.8214 543,152 +0.01(+0.61%)
Aug 17, 2021 0.8300 0.8498 0.8109 0.8164 600,294 -0.04(-4.30%)
Aug 16, 2021 0.8400 0.8532 0.8061 0.8531 1,040,818 +0.00(+0.00%)
Aug 13, 2021 0.7733 0.8600 0.7733 0.8531 1,216,130 +0.04(+5.46%)
Aug 12, 2021 0.8041 0.8195 0.7861 0.8089 476,510 -0.01(-1.47%)
Aug 11, 2021 0.7900 0.8294 0.7801 0.8210 841,511 +0.03(+3.28%)
Aug 10, 2021 0.8200 0.8211 0.7749 0.7949 748,543 -0.01(-1.51%)
Aug 09, 2021 0.8100 0.8202 0.7951 0.8071 539,863 -0.01(-1.40%)
Aug 06, 2021 0.8262 0.8299 0.7900 0.8186 619,293 -0.02(-2.47%)
Aug 05, 2021 0.8200 0.8393 0.8050 0.8393 747,572 +0.01(+1.12%)
Aug 04, 2021 0.8500 0.8478 0.8150 0.8300 717,762 -0.02(-2.11%)
Aug 03, 2021 0.8497 0.8699 0.8106 0.8479 907,407 -0.02(-2.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.