Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	3.640	3.710	3.450	3.470	79,700	-0.14(-3.88%)
Feb 25, 2021	3.740	3.810	3.550	3.610	110,038	-0.08(-2.17%)
Feb 24, 2021	3.600	3.860	3.600	3.690	167,009	+0.17(+4.83%)
Feb 23, 2021	4.210	4.280	3.510	3.520	506,070	-1.09(-23.64%)
Feb 22, 2021	4.220	4.930	4.150	4.610	1,886,240	+0.45(+10.82%)
Feb 19, 2021	4.200	4.280	4.150	4.160	78,500	+0.05(+1.22%)
Feb 18, 2021	4.560	4.620	4.020	4.110	280,307	-0.38(-8.46%)
Feb 17, 2021	4.490	4.740	4.430	4.490	351,414	+0.07(+1.58%)
Feb 16, 2021	4.490	4.600	4.320	4.420	246,361	+0.04(+0.91%)
Feb 12, 2021	3.970	4.910	3.904	4.380	1,661,100	+0.43(+10.89%)
Feb 11, 2021	4.000	4.020	3.780	3.950	195,960	-0.01(-0.25%)
Feb 10, 2021	4.420	4.440	3.860	3.960	415,994	-0.11(-2.70%)
Feb 09, 2021	3.830	4.120	3.760	4.070	438,561	+0.25(+6.54%)
Feb 08, 2021	3.660	3.850	3.659	3.820	87,620	+0.19(+5.23%)
Feb 05, 2021	3.720	3.790	3.610	3.630	184,600	-0.09(-2.42%)
Feb 04, 2021	3.770	3.910	3.650	3.720	117,079	-0.05(-1.33%)
Feb 03, 2021	3.710	4.200	3.640	3.770	710,048	+0.09(+2.45%)
Feb 02, 2021	3.710	3.837	3.540	3.680	150,800	-0.02(-0.54%)

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.