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

Big Tree Cloud Holdings Limited - Ordinary Shares (NQ: DSY )

2.290 -0.010 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.410 2.460 2.110 2.290 27,319 -0.01(-0.43%)
Nov 21, 2024 2.340 2.580 2.260 2.300 26,179 +0.00(+0.00%)
Nov 20, 2024 2.400 2.750 2.170 2.300 13,680 -0.17(-6.88%)
Nov 19, 2024 2.760 2.760 2.360 2.470 15,095 -0.29(-10.51%)
Nov 18, 2024 2.590 2.800 2.590 2.760 13,209 +0.06(+2.22%)
Nov 15, 2024 2.700 2.770 2.570 2.700 18,471 +0.13(+5.06%)
Nov 14, 2024 2.800 2.920 2.570 2.570 25,202 +0.05(+1.98%)
Nov 13, 2024 3.300 3.590 2.508 2.520 187,169 -1.07(-29.81%)
Nov 12, 2024 3.690 3.750 3.000 3.590 139,346 +0.08(+2.28%)
Nov 11, 2024 3.510 3.750 3.310 3.510 53,866 +0.11(+3.24%)
Nov 08, 2024 3.570 3.910 3.210 3.400 139,148 -0.13(-3.68%)
Nov 07, 2024 3.560 3.850 3.440 3.530 66,446 -0.26(-6.86%)
Nov 06, 2024 3.350 3.893 3.350 3.790 195,660 +0.44(+13.13%)
Nov 05, 2024 3.360 3.670 3.320 3.350 38,820 -0.06(-1.76%)
Nov 04, 2024 3.490 3.700 3.300 3.410 43,500 -0.15(-4.21%)
Nov 01, 2024 3.280 3.630 3.280 3.560 100,576 +0.18(+5.33%)
Oct 31, 2024 3.410 3.594 3.300 3.380 16,238 -0.02(-0.59%)
Oct 30, 2024 3.750 4.000 3.400 3.400 63,216 -0.30(-8.11%)
Oct 29, 2024 4.040 4.400 3.520 3.700 121,530 -0.50(-11.90%)
Oct 28, 2024 3.910 4.558 3.910 4.200 127,570 +0.23(+5.79%)
Oct 25, 2024 3.790 4.150 3.750 3.970 88,522 +0.18(+4.75%)
Oct 24, 2024 4.080 4.505 3.460 3.790 180,291 -0.34(-8.23%)
Oct 23, 2024 4.720 5.000 3.760 4.130 167,474 -0.59(-12.50%)
Oct 22, 2024 5.360 5.390 4.510 4.720 87,733 -0.62(-11.61%)
Oct 21, 2024 5.160 5.390 4.855 5.340 44,476 +0.23(+4.50%)
Oct 18, 2024 5.420 5.450 5.060 5.110 23,776 -0.47(-8.42%)
Oct 17, 2024 5.940 6.230 4.980 5.580 73,496 +0.11(+2.01%)
Oct 16, 2024 5.900 6.815 5.310 5.470 346,870 +0.03(+0.55%)
Oct 15, 2024 4.740 5.990 4.480 5.440 329,246 +0.37(+7.30%)
Oct 14, 2024 3.740 5.176 3.690 5.070 380,585 +1.41(+38.52%)
Oct 11, 2024 4.320 4.700 3.610 3.660 215,414 -0.93(-20.26%)
Oct 10, 2024 4.300 5.265 4.300 4.590 224,470 +0.35(+8.25%)
Oct 09, 2024 3.660 4.370 3.658 4.240 118,254 +0.49(+13.07%)
Oct 08, 2024 4.000 4.010 3.420 3.750 74,459 -0.33(-8.09%)
Oct 07, 2024 3.850 4.720 3.750 4.080 131,808 +0.23(+5.97%)
Oct 04, 2024 3.520 4.600 3.090 3.850 225,450 -0.05(-1.28%)
Oct 03, 2024 3.610 4.035 2.660 3.900 469,973 +0.42(+12.07%)
Oct 02, 2024 3.500 4.990 2.460 3.480 862,680 -0.22(-5.95%)
Oct 01, 2024 4.210 5.500 3.700 3.700 443,087 -1.10(-22.92%)
Sep 30, 2024 2.510 5.380 2.500 4.800 2,237,234 +2.10(+77.78%)
Sep 27, 2024 3.130 3.350 2.110 2.700 416,350 -0.70(-20.59%)
Sep 26, 2024 3.580 4.359 2.180 3.400 240,500 -0.06(-1.59%)
Sep 25, 2024 3.890 4.150 3.350 3.455 100,929 -0.41(-10.61%)
Sep 24, 2024 4.200 4.400 3.220 3.865 79,062 -0.12(-3.13%)
Sep 23, 2024 4.330 4.405 3.790 3.990 23,630 -0.12(-2.92%)
Sep 20, 2024 4.050 4.850 4.050 4.110 61,690 -0.09(-2.14%)
Sep 19, 2024 4.450 4.550 4.040 4.200 37,713 -0.53(-11.20%)
Sep 18, 2024 4.805 4.930 4.480 4.730 56,830 -0.26(-5.21%)
Sep 17, 2024 4.920 5.090 4.920 4.990 20,438 -0.10(-1.91%)
Sep 16, 2024 5.050 5.420 4.820 5.087 27,466 +0.28(+5.76%)
Sep 13, 2024 5.090 5.381 4.790 4.810 29,552 -0.34(-6.60%)
Sep 12, 2024 5.050 5.620 4.910 5.150 30,125 +0.27(+5.53%)
Sep 11, 2024 4.930 5.700 4.640 4.880 111,453 -0.28(-5.43%)
Sep 10, 2024 4.540 5.450 4.370 5.160 72,383 +0.50(+10.73%)
Sep 09, 2024 4.060 4.890 4.060 4.660 100,673 +0.34(+7.87%)
Sep 06, 2024 3.710 4.820 3.710 4.320 135,168 +0.20(+4.85%)
Sep 05, 2024 5.500 5.992 3.030 4.120 383,717 -2.03(-33.01%)
Sep 04, 2024 5.400 6.980 5.260 6.150 130,411 +0.23(+3.89%)
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.