Skip to main content
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 (%)
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%)
Feb 01, 2021 0.8497 0.8498 0.7860 0.8400 4,469,753 -0.01(-1.18%)
Jan 29, 2021 0.8294 0.8950 0.7720 0.8500 8,771,400 +0.00(+0.00%)
Jan 28, 2021 0.8700 0.9100 0.8000 0.8500 8,051,848 +0.08(+10.39%)
Jan 27, 2021 0.8200 0.8800 0.7200 0.7700 6,873,723 -0.11(-12.99%)
Jan 26, 2021 0.9150 0.9360 0.8636 0.8850 6,170,520 -0.03(-3.28%)
Jan 25, 2021 0.8800 0.9780 0.8400 0.9150 13,577,837 +0.06(+7.02%)
Jan 22, 2021 0.8698 0.8773 0.8117 0.8550 5,873,300 -0.03(-2.84%)
Jan 21, 2021 0.8200 0.9200 0.8200 0.8800 10,696,243 +0.06(+7.32%)
Jan 20, 2021 0.7800 0.9000 0.7700 0.8200 12,993,762 +0.05(+5.82%)
Jan 19, 2021 0.7915 0.8090 0.7600 0.7749 5,344,031 -0.02(-1.95%)
Jan 15, 2021 0.8500 0.8500 0.7700 0.7903 7,702,400 -0.07(-8.52%)
Jan 14, 2021 0.8730 0.8950 0.7710 0.8639 18,542,206 -0.12(-11.85%)
Jan 13, 2021 0.7400 1.010 0.7300 0.9800 63,663,756 +0.26(+36.30%)
Jan 12, 2021 0.6924 0.7390 0.6701 0.7190 4,774,199 +0.02(+2.71%)
Jan 11, 2021 0.6620 0.7366 0.6600 0.7000 6,437,512 +0.04(+6.66%)
Jan 08, 2021 0.6662 0.6768 0.6401 0.6563 2,501,400 -0.01(-2.04%)
Jan 07, 2021 0.6400 0.6849 0.6311 0.6700 2,971,445 +0.02(+3.08%)
Jan 06, 2021 0.6200 0.6800 0.6000 0.6500 5,946,963 +0.03(+5.31%)
Jan 05, 2021 0.6175 0.6599 0.6050 0.6172 5,379,905 -0.04(-6.48%)
Jan 04, 2021 0.6600 0.6900 0.6000 0.6600 7,165,849 -0.04(-6.25%)
Dec 31, 2020 0.7040 0.7040 0.7040 17,367,960 -0.14(-16.19%)
Dec 30, 2020 0.7058 0.8500 0.6800 0.8400 17,367,960 +0.14(+19.18%)
Dec 29, 2020 0.7351 0.7500 0.6600 0.7048 6,381,398 -0.06(-7.26%)
Dec 28, 2020 0.8799 0.9000 0.6316 0.7600 39,000,104 +0.05(+7.04%)
Dec 24, 2020 0.6561 0.7490 0.5900 0.7100 47,965,600 +0.19(+36.85%)
Dec 23, 2020 0.5070 0.5188 0.5001 0.5188 1,298,176 +0.01(+2.71%)
Dec 22, 2020 0.5193 0.5200 0.5000 0.5051 1,119,335 -0.01(-1.83%)
Dec 21, 2020 0.5291 0.5291 0.5030 0.5145 1,203,499 -0.00(-0.64%)
Dec 18, 2020 0.5199 0.5280 0.5043 0.5178 860,000 -0.00(-0.42%)
Dec 17, 2020 0.5200 0.5300 0.5100 0.5200 2,392,471 +0.00(+0.00%)
Dec 16, 2020 0.5100 0.5200 0.5000 0.5200 1,260,627 +0.01(+0.99%)
Dec 15, 2020 0.5200 0.5300 0.4902 0.5149 2,437,730 +0.00(+0.47%)
Dec 14, 2020 0.5200 0.5350 0.5000 0.5125 1,125,680 -0.02(-3.12%)
Dec 11, 2020 0.5200 0.5345 0.4900 0.5290 1,861,600 +0.01(+2.72%)
Dec 10, 2020 0.5119 0.5200 0.4820 0.5150 2,307,885 -0.02(-2.83%)
Dec 09, 2020 0.5560 0.5598 0.5110 0.5300 2,538,868 -0.03(-6.03%)
Dec 08, 2020 0.5674 0.5799 0.5520 0.5640 1,408,579 -0.01(-1.90%)
Dec 07, 2020 0.6100 0.6190 0.5501 0.5749 3,471,655 -0.00(-0.62%)
Dec 04, 2020 0.5600 0.6190 0.5360 0.5785 6,366,100 +0.04(+7.13%)
Dec 03, 2020 0.5400 0.5800 0.5300 0.5400 4,844,856 +0.01(+1.89%)
Dec 02, 2020 0.5600 0.5600 0.5300 0.5300 1,330,072 -0.03(-5.32%)
Dec 01, 2020 0.5741 0.5825 0.5200 0.5598 2,588,876 -0.01(-1.79%)
Nov 30, 2020 0.5500 0.5700 0.5000 0.5700 3,231,560 +0.02(+3.77%)
Nov 27, 2020 0.5711 0.5800 0.5322 0.5493 1,614,200 -0.03(-5.29%)
Nov 25, 2020 0.5200 0.5950 0.5200 0.5800 8,755,100 +0.07(+14.72%)
Nov 24, 2020 0.4800 0.5240 0.4701 0.5056 4,252,147 +0.02(+3.18%)
Nov 23, 2020 0.5000 0.5000 0.4700 0.4900 1,519,214 -0.01(-1.80%)
Nov 20, 2020 0.4905 0.5000 0.4850 0.4990 951,000 -0.02(-3.14%)
Nov 19, 2020 0.5200 0.5399 0.4820 0.5152 1,682,290 -0.01(-2.52%)
Nov 18, 2020 0.4800 0.5370 0.4700 0.5285 3,952,095 +0.05(+10.08%)
Nov 17, 2020 0.4800 0.4990 0.4800 0.4801 825,014 -0.01(-2.02%)
Nov 16, 2020 0.5100 0.5100 0.4700 0.4900 1,963,985 -0.05(-8.70%)
Nov 13, 2020 0.5584 0.5745 0.5120 0.5367 2,663,200 -0.02(-4.16%)
Nov 12, 2020 0.4700 0.5700 0.4600 0.5600 4,908,925 +0.09(+19.15%)
Nov 11, 2020 0.4800 0.4800 0.4500 0.4700 871,697 -0.01(-2.59%)
Nov 10, 2020 0.4940 0.4940 0.4600 0.4825 1,036,965 -0.02(-3.50%)
Nov 09, 2020 0.4900 0.5000 0.4700 0.5000 966,235 +0.01(+2.08%)
Nov 06, 2020 0.4900 0.5000 0.4780 0.4898 857,300 -0.01(-1.88%)
Nov 05, 2020 0.5000 0.5040 0.4810 0.4992 743,938 -0.01(-1.38%)
Nov 04, 2020 0.5000 0.5200 0.4800 0.5062 1,207,757 -0.00(-0.65%)
Nov 03, 2020 0.5300 0.5374 0.5002 0.5095 1,287,414 -0.02(-3.87%)
Nov 02, 2020 0.5400 0.5400 0.5000 0.5300 1,001,580 -0.01(-1.65%)
Oct 30, 2020 0.5300 0.5630 0.5003 0.5389 1,022,100 -0.02(-3.79%)
Oct 29, 2020 0.5200 0.5650 0.5000 0.5601 1,174,028 +0.03(+5.68%)
Oct 28, 2020 0.5300 0.5500 0.5000 0.5300 1,219,978 -0.04(-7.02%)
Oct 27, 2020 0.6100 0.6100 0.5400 0.5700 1,005,368 -0.04(-5.99%)
Oct 26, 2020 0.6070 0.6400 0.5700 0.6063 1,657,213 -0.03(-4.19%)
Oct 23, 2020 0.5500 0.6488 0.5200 0.6328 4,960,800 +0.07(+13.02%)
Oct 22, 2020 0.5399 0.5700 0.5100 0.5599 1,380,380 +0.02(+3.70%)
Oct 21, 2020 0.5678 0.5700 0.5230 0.5399 1,408,904 -0.02(-3.33%)
Oct 20, 2020 0.5500 0.5800 0.5339 0.5585 1,220,879 +0.01(+1.55%)
Oct 19, 2020 0.5400 0.5700 0.5300 0.5500 1,536,710 -0.04(-6.62%)
Oct 16, 2020 0.6000 0.6200 0.5700 0.5890 1,960,100 -0.04(-6.51%)
Oct 15, 2020 0.6400 0.6400 0.5900 0.6300 2,406,210 +0.02(+3.28%)
Oct 14, 2020 0.6200 0.6500 0.5700 0.6100 2,804,532 -0.02(-3.17%)
Oct 13, 2020 0.6800 0.7900 0.5900 0.6300 22,567,260 +0.09(+16.67%)
Oct 12, 2020 0.4850 0.5500 0.4800 0.5400 5,922,139 +0.06(+11.34%)
Oct 09, 2020 0.5000 0.5000 0.4845 0.4850 976,000 -0.01(-1.02%)
Oct 08, 2020 0.4900 0.5000 0.4800 0.4900 709,514 +0.00(+0.00%)
Oct 07, 2020 0.4900 0.5100 0.4900 0.4900 646,478 -0.00(-0.41%)
Oct 06, 2020 0.5000 0.5150 0.4800 0.4920 1,396,378 -0.01(-1.60%)
Oct 05, 2020 0.5000 0.5200 0.4900 0.5000 977,556 +0.01(+1.98%)
Oct 02, 2020 0.4852 0.5137 0.4703 0.4903 1,872,300 -0.01(-1.94%)
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.