Indicators

Datasea Inc (NQ: DTSS )

2.500 +0.040 (+1.63%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.90	38.06	36.30	37.80	1,219	+1.65(+4.56%)
May 27, 2021	36.45	37.50	36.15	36.15	1,082	+0.00(+0.00%)
May 26, 2021	36.30	37.05	36.15	36.15	816	-0.64(-1.74%)
May 25, 2021	37.95	37.95	35.85	36.79	2,109	-0.56(-1.49%)
May 24, 2021	36.30	38.67	36.01	37.35	2,702	+0.75(+2.05%)
May 21, 2021	39.15	40.02	36.15	36.60	2,762	-2.40(-6.15%)
May 20, 2021	41.25	41.55	38.10	39.00	3,450	-0.60(-1.52%)
May 19, 2021	41.51	41.70	39.55	39.60	893	-1.95(-4.69%)
May 18, 2021	40.80	42.30	40.67	41.55	2,928	+1.65(+4.14%)
May 17, 2021	39.60	41.25	38.90	39.90	2,573	+0.30(+0.76%)
May 14, 2021	39.75	39.75	38.25	39.60	4,472	-0.45(-1.12%)
May 13, 2021	39.90	40.50	38.40	40.05	2,930	+0.15(+0.38%)
May 12, 2021	42.45	43.20	39.00	39.90	6,109	-4.80(-10.74%)
May 11, 2021	45.60	46.50	40.65	44.70	13,996	-4.95(-9.97%)
May 10, 2021	47.25	52.20	39.96	49.65	332,226	+9.45(+23.51%)
May 07, 2021	40.65	41.97	39.75	40.20	659	-0.60(-1.47%)
May 06, 2021	42.75	44.55	39.90	40.80	1,302	-2.55(-5.88%)
May 05, 2021	44.22	46.33	43.20	43.35	454	+0.15(+0.35%)
May 04, 2021	42.75	44.75	42.15	43.20	815	-0.45(-1.03%)

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.