Skip to main content

Datasea Inc (NQ: DTSS )

2.000 -0.940 (-31.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 51.45 53.10 51.00 52.50 7,833 -0.30(-0.57%)
Jan 28, 2021 54.00 54.30 51.00 52.80 12,340 -0.60(-1.12%)
Jan 27, 2021 50.40 60.60 50.25 53.40 27,530 +1.80(+3.49%)
Jan 26, 2021 54.15 54.15 50.25 51.60 11,714 +0.30(+0.58%)
Jan 25, 2021 51.90 53.25 49.50 51.30 10,565 -0.60(-1.16%)
Jan 22, 2021 50.25 53.70 48.30 51.90 12,320 +0.30(+0.58%)
Jan 21, 2021 52.80 54.30 50.10 51.60 22,271 -3.90(-7.03%)
Jan 20, 2021 60.15 60.15 53.25 55.50 35,483 +2.70(+5.11%)
Jan 19, 2021 49.05 53.85 45.15 52.80 63,913 +1.20(+2.33%)
Jan 15, 2021 53.40 54.45 45.60 51.60 163,693 -1.65(-3.10%)
Jan 14, 2021 49.95 86.25 47.40 53.25 5,634,240 +17.55(+49.16%)
Jan 13, 2021 36.30 38.10 34.20 35.70 12,532 -3.75(-9.51%)
Jan 12, 2021 33.15 40.50 32.10 39.45 49,486 +6.45(+19.55%)
Jan 11, 2021 32.10 33.75 31.65 33.00 3,519 -0.30(-0.90%)
Jan 08, 2021 33.00 34.20 30.75 33.30 5,320 +1.05(+3.26%)
Jan 07, 2021 31.65 34.50 30.60 32.25 6,293 +0.45(+1.42%)
Jan 06, 2021 31.05 32.10 31.05 31.80 2,685 +0.60(+1.92%)
Jan 05, 2021 30.30 31.65 30.00 31.20 2,841 +0.90(+2.97%)
Jan 04, 2021 30.30 30.60 28.80 30.30 2,856 +0.30(+1.00%)
Dec 31, 2020 30.00 30.00 30.00 1,277 -1.50(-4.76%)
Dec 30, 2020 31.05 32.25 30.90 31.50 1,277 -0.15(-0.47%)
Dec 29, 2020 32.70 32.85 30.90 31.65 1,269 -0.99(-3.02%)
Dec 28, 2020 31.50 33.00 30.45 32.64 2,402 +0.01(+0.04%)
Dec 24, 2020 31.95 33.00 31.20 32.62 1,280 +1.12(+3.57%)
Dec 23, 2020 32.70 32.85 31.20 31.50 1,279 -0.52(-1.64%)
Dec 22, 2020 33.60 33.60 31.35 32.02 2,890 -0.98(-2.95%)
Dec 21, 2020 30.30 34.05 30.30 33.00 2,874 +1.65(+5.26%)
Dec 18, 2020 29.70 36.75 29.70 31.35 15,853 +1.35(+4.50%)
Dec 17, 2020 31.05 31.05 28.65 30.00 3,440 -0.45(-1.48%)
Dec 16, 2020 30.60 30.88 30.00 30.45 2,495 -0.45(-1.46%)
Dec 15, 2020 31.35 32.19 30.60 30.90 1,390 -0.89(-2.81%)
Dec 14, 2020 32.10 32.25 30.60 31.79 1,884 -0.91(-2.78%)
Dec 11, 2020 32.25 33.00 31.65 32.70 1,713 +0.75(+2.35%)
Dec 10, 2020 32.10 32.58 31.50 31.95 5,509 -0.60(-1.84%)
Dec 09, 2020 33.00 34.15 31.65 32.55 2,853 -0.45(-1.37%)
Dec 08, 2020 32.70 33.60 32.25 33.00 3,315 -0.45(-1.35%)
Dec 07, 2020 35.01 35.01 32.70 33.45 2,613 -0.75(-2.19%)
Dec 04, 2020 34.35 34.65 33.45 34.20 1,340 -0.30(-0.87%)
Dec 03, 2020 36.15 36.75 33.15 34.50 2,147 -0.60(-1.71%)
Dec 02, 2020 32.55 35.40 32.10 35.10 5,496 +2.10(+6.36%)
Dec 01, 2020 33.45 33.77 31.80 33.00 3,981 -0.45(-1.35%)
Nov 30, 2020 38.10 38.10 32.40 33.45 7,545 -3.30(-8.98%)
Nov 27, 2020 34.20 43.34 33.45 36.75 37,300 +3.75(+11.36%)
Nov 25, 2020 32.40 33.75 31.65 33.00 12,153 +1.65(+5.26%)
Nov 24, 2020 30.60 32.55 28.95 31.35 6,693 +0.90(+2.96%)
Nov 23, 2020 31.50 31.80 29.85 30.45 4,384 -0.60(-1.93%)
Nov 20, 2020 29.40 31.95 29.40 31.05 5,966 +1.35(+4.55%)
Nov 19, 2020 28.80 30.75 28.50 29.70 11,706 +1.20(+4.21%)
Nov 18, 2020 28.05 28.65 27.15 28.50 3,728 +0.90(+3.26%)
Nov 17, 2020 28.35 28.35 27.45 27.60 3,363 -0.60(-2.12%)
Nov 16, 2020 27.90 28.65 27.00 28.20 5,075 +0.01(+0.03%)
Nov 13, 2020 28.50 28.95 27.66 28.19 6,813 -0.46(-1.60%)
Nov 12, 2020 27.15 29.10 26.40 28.65 25,958 +1.50(+5.52%)
Nov 11, 2020 30.60 30.60 26.25 27.15 16,827 -3.45(-11.27%)
Nov 10, 2020 31.35 32.70 30.23 30.60 18,184 -0.75(-2.39%)
Nov 09, 2020 39.15 39.15 29.25 31.35 16,668 +1.35(+4.50%)
Nov 06, 2020 52.35 52.35 27.60 30.00 33,946 -22.50(-42.86%)
Nov 05, 2020 53.10 55.20 47.85 52.50 4,859 -0.60(-1.13%)
Nov 04, 2020 52.65 55.65 51.75 53.10 1,060 +0.60(+1.14%)
Nov 03, 2020 55.65 55.80 52.50 52.50 1,356 -1.35(-2.51%)
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.