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

Datasea Inc (NQ: DTSS )

8.190 +0.390 (+5.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 1.550 1.650 1.540 1.560 93,323 +0.01(+0.65%)
Dec 30, 2021 1.620 1.640 1.550 1.550 109,379 -0.10(-6.06%)
Dec 29, 2021 1.700 1.750 1.590 1.650 181,856 +0.01(+0.61%)
Dec 28, 2021 1.680 1.880 1.570 1.640 598,481 -0.08(-4.65%)
Dec 27, 2021 1.680 1.790 1.630 1.720 181,675 +0.01(+0.70%)
Dec 23, 2021 1.670 1.747 1.610 1.708 93,760 +0.02(+1.07%)
Dec 22, 2021 1.500 1.730 1.461 1.690 486,861 +0.04(+2.42%)
Dec 21, 2021 1.390 1.700 1.390 1.650 705,935 +0.23(+16.20%)
Dec 20, 2021 1.370 1.570 1.370 1.420 487,533 -0.01(-0.70%)
Dec 17, 2021 1.440 1.555 1.360 1.430 585,657 -0.11(-7.14%)
Dec 16, 2021 1.280 1.550 1.280 1.540 660,205 +0.26(+20.31%)
Dec 15, 2021 1.260 1.390 1.230 1.280 418,998 -0.06(-4.48%)
Dec 14, 2021 1.340 1.400 1.250 1.340 152,922 +0.11(+8.94%)
Dec 13, 2021 1.340 1.370 1.220 1.230 64,422 -0.13(-9.56%)
Dec 10, 2021 1.420 1.420 1.310 1.360 176,637 -0.02(-1.45%)
Dec 09, 2021 1.450 1.490 1.350 1.380 129,079 -0.12(-8.00%)
Dec 08, 2021 1.410 1.630 1.410 1.500 125,655 +0.12(+8.70%)
Dec 07, 2021 1.420 1.470 1.320 1.380 56,924 +0.00(+0.00%)
Dec 06, 2021 1.350 1.480 1.280 1.380 174,142 +0.09(+6.98%)
Dec 03, 2021 1.400 1.420 1.231 1.290 114,883 -0.14(-9.79%)
Dec 02, 2021 1.510 1.530 1.420 1.430 61,749 -0.11(-7.14%)
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.