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

Datasea Inc (NQ: DTSS )

7.610 +0.290 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 0.1804 0.1840 0.1750 0.1800 80,753 +0.00(+0.00%)
Nov 29, 2023 0.1720 0.1816 0.1720 0.1800 100,456 +0.00(+0.00%)
Nov 28, 2023 0.1830 0.1830 0.1751 0.1800 60,705 -0.00(-1.64%)
Nov 27, 2023 0.1853 0.1853 0.1751 0.1830 132,529 -0.01(-3.17%)
Nov 24, 2023 0.1900 0.1900 0.1850 0.1890 16,574 +0.00(+2.00%)
Nov 22, 2023 0.1898 0.1930 0.1815 0.1853 105,514 -0.00(-0.11%)
Nov 21, 2023 0.2079 0.2079 0.1855 0.1855 60,592 -0.01(-6.31%)
Nov 20, 2023 0.1868 0.2027 0.1868 0.1980 66,083 +0.01(+2.59%)
Nov 17, 2023 0.1890 0.2041 0.1850 0.1930 253,145 -0.00(-2.38%)
Nov 16, 2023 0.2080 0.2150 0.1977 0.1977 179,092 -0.01(-3.61%)
Nov 15, 2023 0.2000 0.2105 0.1900 0.2051 565,972 -0.02(-10.44%)
Nov 14, 2023 0.2050 0.2500 0.2000 0.2290 1,432,957 +0.01(+4.23%)
Nov 13, 2023 0.2300 0.2300 0.1984 0.2197 756,295 +0.00(+0.32%)
Nov 10, 2023 0.1918 0.2200 0.1800 0.2190 1,025,096 +0.04(+21.67%)
Nov 09, 2023 0.2050 0.2050 0.1695 0.1800 344,340 -0.02(-12.20%)
Nov 08, 2023 0.2041 0.2098 0.1910 0.2050 40,318 +0.00(+0.05%)
Nov 07, 2023 0.2080 0.2080 0.1933 0.2049 42,162 -0.00(-1.49%)
Nov 06, 2023 0.2125 0.2125 0.1940 0.2080 100,905 -0.01(-4.59%)
Nov 03, 2023 0.2100 0.2200 0.1940 0.2180 219,497 +0.01(+2.40%)
Nov 02, 2023 0.1969 0.2180 0.1941 0.2129 136,941 +0.01(+2.60%)
Nov 01, 2023 0.1790 0.2188 0.1790 0.2075 366,809 +0.03(+15.99%)
Oct 31, 2023 0.1805 0.1839 0.1720 0.1789 77,915 -0.01(-3.09%)
Oct 30, 2023 0.1930 0.2091 0.1810 0.1846 295,778 -0.01(-4.65%)
Oct 27, 2023 0.2016 0.2016 0.1900 0.1936 142,703 -0.00(-2.12%)
Oct 26, 2023 0.2130 0.2130 0.1920 0.1978 142,341 -0.01(-5.81%)
Oct 25, 2023 0.2200 0.2200 0.1920 0.2100 168,862 -0.00(-1.18%)
Oct 24, 2023 0.2000 0.2190 0.1910 0.2125 348,691 +0.01(+5.46%)
Oct 23, 2023 0.2300 0.2270 0.2000 0.2015 541,168 -0.04(-14.94%)
Oct 20, 2023 0.2285 0.2580 0.2175 0.2369 2,214,740 +0.01(+6.23%)
Oct 19, 2023 0.2185 0.2300 0.2133 0.2230 5,152,891 -0.01(-4.09%)
Oct 18, 2023 0.2349 0.2349 0.2200 0.2325 74,081 -0.01(-3.04%)
Oct 17, 2023 0.2200 0.2400 0.2130 0.2398 265,985 +0.01(+6.63%)
Oct 16, 2023 0.2330 0.2439 0.2150 0.2249 249,670 -0.03(-10.00%)
Oct 13, 2023 0.2200 0.2600 0.2120 0.2499 4,080,695 +0.00(+0.32%)
Oct 12, 2023 0.2500 0.2700 0.2362 0.2491 501,125 +0.00(+1.67%)
Oct 11, 2023 0.2000 0.2500 0.2013 0.2450 734,290 +0.02(+11.36%)
Oct 10, 2023 0.2150 0.2200 0.2010 0.2200 201,746 +0.01(+3.04%)
Oct 09, 2023 0.2360 0.2360 0.2100 0.2135 133,526 -0.02(-9.07%)
Oct 06, 2023 0.2100 0.2489 0.1960 0.2348 689,537 +0.03(+13.98%)
Oct 05, 2023 0.1948 0.2070 0.1945 0.2060 383,773 +0.01(+4.57%)
Oct 04, 2023 0.1958 0.1984 0.1890 0.1970 102,269 -0.00(-1.99%)
Oct 03, 2023 0.1979 0.2070 0.1910 0.2010 258,957 -0.00(-1.47%)
Oct 02, 2023 0.2000 0.2063 0.1900 0.2040 315,325 -0.00(-1.92%)
Sep 29, 2023 0.2000 0.2080 0.1900 0.2080 399,191 +0.01(+4.00%)
Sep 28, 2023 0.2090 0.2100 0.1850 0.2000 393,625 +0.00(+0.40%)
Sep 27, 2023 0.1916 0.2101 0.1916 0.1992 282,545 -0.01(-5.14%)
Sep 26, 2023 0.2031 0.2120 0.1911 0.2100 297,816 +0.01(+2.44%)
Sep 25, 2023 0.1943 0.2070 0.1971 0.2050 320,843 +0.01(+6.60%)
Sep 22, 2023 0.2005 0.2140 0.1850 0.1923 728,387 -0.01(-3.32%)
Sep 21, 2023 0.2200 0.2209 0.1911 0.1989 1,160,429 -0.03(-11.99%)
Sep 20, 2023 0.2507 0.2540 0.2110 0.2260 1,416,774 -0.03(-12.74%)
Sep 19, 2023 0.2700 0.2758 0.2511 0.2590 1,068,287 -0.00(-0.38%)
Sep 18, 2023 0.2805 0.2890 0.2500 0.2600 979,028 -0.02(-7.47%)
Sep 15, 2023 0.3350 0.3350 0.2771 0.2810 2,768,252 +0.00(+1.41%)
Sep 14, 2023 0.3000 0.3100 0.2770 0.2771 3,486,201 -0.02(-7.66%)
Sep 13, 2023 0.3000 0.3500 0.3000 0.3001 1,913,321 -0.02(-5.33%)
Sep 12, 2023 0.3900 0.3979 0.3126 0.3170 5,511,441 -0.33(-51.03%)
Sep 11, 2023 0.5100 0.7200 0.5104 0.6474 4,040,399 +0.14(+26.92%)
Sep 08, 2023 0.6000 0.6099 0.5100 0.5101 539,072 -0.10(-16.39%)
Sep 07, 2023 0.5810 0.6151 0.5600 0.6101 287,698 +0.01(+1.85%)
Sep 06, 2023 0.5595 0.6599 0.5220 0.5990 763,093 +0.05(+9.47%)
Sep 05, 2023 0.5400 0.6200 0.5000 0.5472 217,907 +0.05(+9.44%)
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.