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 (%)
Apr 30, 2021 45.60 46.20 44.40 44.70 906 -1.20(-2.61%)
Apr 29, 2021 47.82 47.82 45.30 45.90 1,905 -0.60(-1.29%)
Apr 28, 2021 47.55 49.50 46.20 46.50 2,225 -0.60(-1.27%)
Apr 27, 2021 48.75 48.75 46.05 47.10 1,335 +0.60(+1.29%)
Apr 26, 2021 45.90 48.35 45.77 46.50 1,568 +0.30(+0.65%)
Apr 23, 2021 46.65 47.92 45.45 46.20 1,746 -0.45(-0.96%)
Apr 22, 2021 45.75 47.92 45.75 46.65 725 +0.90(+1.97%)
Apr 21, 2021 45.75 47.10 42.45 45.75 8,804 +1.20(+2.69%)
Apr 20, 2021 44.25 44.75 43.35 44.55 943 +1.35(+3.12%)
Apr 19, 2021 45.90 46.05 42.60 43.20 2,698 -3.15(-6.80%)
Apr 16, 2021 44.10 46.35 44.10 46.35 1,093 +2.25(+5.10%)
Apr 15, 2021 47.25 47.25 44.10 44.10 1,988 -3.15(-6.67%)
Apr 14, 2021 47.25 48.67 47.25 47.25 903 +0.00(+0.00%)
Apr 13, 2021 48.90 49.50 46.65 47.25 2,778 -1.50(-3.08%)
Apr 12, 2021 51.75 52.20 48.75 48.75 4,606 -3.00(-5.80%)
Apr 09, 2021 50.40 52.20 50.40 51.75 1,613 +0.60(+1.17%)
Apr 08, 2021 50.55 52.20 50.55 51.15 1,796 +0.30(+0.59%)
Apr 07, 2021 50.55 52.16 49.68 50.85 2,310 +0.45(+0.89%)
Apr 06, 2021 52.95 53.25 50.40 50.40 1,533 -2.55(-4.82%)
Apr 05, 2021 52.50 53.94 51.15 52.95 1,063 +1.95(+3.82%)
Apr 01, 2021 49.50 51.90 49.50 51.00 2,093 +2.25(+4.62%)
Mar 31, 2021 47.70 50.70 47.40 48.75 1,727 +0.15(+0.31%)
Mar 30, 2021 49.35 49.35 47.25 48.60 6,235 -1.95(-3.86%)
Mar 29, 2021 53.70 54.75 50.25 50.55 5,140 -2.70(-5.07%)
Mar 26, 2021 55.05 57.00 53.25 53.25 4,820 -2.10(-3.79%)
Mar 25, 2021 53.25 58.05 53.25 55.35 7,599 +1.95(+3.65%)
Mar 24, 2021 55.95 56.55 53.25 53.40 9,335 -2.70(-4.81%)
Mar 23, 2021 61.20 63.45 54.90 56.10 20,671 -4.80(-7.88%)
Mar 22, 2021 57.00 69.75 53.40 60.90 74,836 +4.05(+7.12%)
Mar 19, 2021 56.85 60.60 54.51 56.85 18,266 -1.05(-1.81%)
Mar 18, 2021 50.85 64.50 50.85 57.90 90,231 +7.05(+13.86%)
Mar 17, 2021 50.40 52.35 49.05 50.85 3,452 -0.60(-1.17%)
Mar 16, 2021 51.90 52.95 50.25 51.45 2,189 +0.00(+0.00%)
Mar 15, 2021 54.00 54.30 49.65 51.45 4,918 -1.50(-2.83%)
Mar 12, 2021 56.10 56.10 52.50 52.95 3,940 -3.75(-6.61%)
Mar 11, 2021 53.25 57.90 52.50 56.70 12,947 +3.45(+6.48%)
Mar 10, 2021 49.05 56.85 49.05 53.25 19,987 +4.35(+8.90%)
Mar 09, 2021 46.80 51.15 46.80 48.90 3,489 +1.65(+3.49%)
Mar 08, 2021 45.60 48.90 44.85 47.25 2,830 +1.95(+4.30%)
Mar 05, 2021 43.80 46.35 42.15 45.30 3,366 +0.60(+1.34%)
Mar 04, 2021 51.75 52.80 44.70 44.70 4,774 -7.05(-13.62%)
Mar 03, 2021 54.30 56.70 51.75 51.75 9,040 -1.80(-3.36%)
Mar 02, 2021 54.15 55.05 52.05 53.55 1,147 -0.90(-1.65%)
Mar 01, 2021 53.22 55.20 52.88 54.45 2,506 +2.40(+4.61%)
Feb 26, 2021 54.60 55.65 51.75 52.05 5,313 -2.10(-3.88%)
Feb 25, 2021 56.10 57.15 53.25 54.15 7,335 -1.20(-2.17%)
Feb 24, 2021 54.00 57.90 54.00 55.35 11,133 +2.55(+4.83%)
Feb 23, 2021 63.15 64.20 52.65 52.80 33,738 -16.35(-23.64%)
Feb 22, 2021 63.30 73.95 62.25 69.15 125,749 +6.75(+10.82%)
Feb 19, 2021 63.00 64.20 62.25 62.40 5,233 +0.75(+1.22%)
Feb 18, 2021 68.40 69.30 60.30 61.65 18,687 -5.70(-8.46%)
Feb 17, 2021 67.35 71.10 66.45 67.35 23,427 +1.05(+1.58%)
Feb 16, 2021 67.35 69.00 64.80 66.30 16,424 +0.60(+0.91%)
Feb 12, 2021 59.55 73.65 58.56 65.70 110,740 +6.45(+10.89%)
Feb 11, 2021 60.00 60.30 56.70 59.25 13,064 -0.15(-0.25%)
Feb 10, 2021 66.30 66.60 57.90 59.40 27,732 -1.65(-2.70%)
Feb 09, 2021 57.45 61.80 56.40 61.05 29,237 +3.75(+6.54%)
Feb 08, 2021 54.90 57.75 54.88 57.30 5,841 +2.85(+5.23%)
Feb 05, 2021 55.80 56.85 54.15 54.45 12,306 -1.35(-2.42%)
Feb 04, 2021 56.55 58.65 54.75 55.80 7,805 -0.75(-1.33%)
Feb 03, 2021 55.65 63.00 54.60 56.55 47,336 +1.35(+2.45%)
Feb 02, 2021 55.65 57.55 53.10 55.20 10,053 -0.30(-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.