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 (%)
Dec 31, 2021 23.25 24.75 23.10 23.40 6,221 +0.15(+0.65%)
Dec 30, 2021 24.30 24.60 23.25 23.25 7,291 -1.50(-6.06%)
Dec 29, 2021 25.50 26.25 23.85 24.75 12,123 +0.15(+0.61%)
Dec 28, 2021 25.20 28.20 23.55 24.60 39,898 -1.20(-4.65%)
Dec 27, 2021 25.20 26.85 24.45 25.80 12,111 +0.18(+0.70%)
Dec 23, 2021 25.05 26.20 24.15 25.62 6,250 +0.27(+1.07%)
Dec 22, 2021 22.50 25.95 21.91 25.35 32,457 +0.60(+2.42%)
Dec 21, 2021 20.85 25.50 20.85 24.75 47,062 +3.45(+16.20%)
Dec 20, 2021 20.55 23.55 20.55 21.30 32,502 -0.15(-0.70%)
Dec 17, 2021 21.60 23.32 20.40 21.45 39,043 -1.65(-7.14%)
Dec 16, 2021 19.20 23.25 19.20 23.10 44,013 +3.90(+20.31%)
Dec 15, 2021 18.90 20.85 18.45 19.20 27,933 -0.90(-4.48%)
Dec 14, 2021 20.10 21.00 18.75 20.10 10,194 +1.65(+8.94%)
Dec 13, 2021 20.10 20.55 18.30 18.45 4,294 -1.95(-9.56%)
Dec 10, 2021 21.30 21.30 19.65 20.40 11,775 -0.30(-1.45%)
Dec 09, 2021 21.75 22.35 20.25 20.70 8,605 -1.80(-8.00%)
Dec 08, 2021 21.15 24.45 21.15 22.50 8,377 +1.80(+8.70%)
Dec 07, 2021 21.30 22.05 19.80 20.70 3,794 +0.00(+0.00%)
Dec 06, 2021 20.25 22.20 19.20 20.70 11,609 +1.35(+6.98%)
Dec 03, 2021 21.00 21.30 18.46 19.35 7,658 -2.10(-9.79%)
Dec 02, 2021 22.65 22.95 21.30 21.45 4,116 -1.65(-7.14%)
Dec 01, 2021 24.90 24.90 21.90 23.10 6,253 -1.05(-4.35%)
Nov 30, 2021 24.90 24.90 23.40 24.15 4,201 +0.00(+0.00%)
Nov 29, 2021 25.50 25.88 24.00 24.15 4,696 -1.50(-5.85%)
Nov 26, 2021 25.05 26.10 23.85 25.65 4,497 +0.45(+1.79%)
Nov 24, 2021 24.00 25.50 24.00 25.20 3,733 +1.35(+5.66%)
Nov 23, 2021 24.15 25.35 23.25 23.85 3,237 +0.00(+0.00%)
Nov 22, 2021 25.35 25.50 23.25 23.85 7,857 -2.25(-8.62%)
Nov 19, 2021 26.40 28.50 24.90 26.10 11,707 -0.15(-0.57%)
Nov 18, 2021 28.05 26.70 26.25 26.25 12,423 -2.10(-7.41%)
Nov 17, 2021 29.85 29.85 27.90 28.35 5,569 -1.05(-3.57%)
Nov 16, 2021 30.00 30.71 28.80 29.40 6,337 -1.20(-3.92%)
Nov 15, 2021 31.12 31.35 30.15 30.60 4,216 -0.90(-2.86%)
Nov 12, 2021 30.90 31.52 30.00 31.50 3,009 +0.75(+2.44%)
Nov 11, 2021 31.65 32.25 30.75 30.75 6,237 -1.50(-4.65%)
Nov 10, 2021 33.30 32.25 11,460 -0.90(-2.71%)
Nov 09, 2021 33.30 34.35 32.56 33.15 6,035 -0.15(-0.45%)
Nov 08, 2021 34.05 35.10 31.95 33.30 11,127 -0.15(-0.45%)
Nov 05, 2021 32.10 34.35 31.95 33.45 13,744 +1.05(+3.24%)
Nov 04, 2021 33.45 34.50 32.25 32.40 6,062 -1.35(-4.00%)
Nov 03, 2021 34.80 35.40 32.85 33.75 20,814 -1.20(-3.43%)
Nov 02, 2021 33.00 36.15 31.50 34.95 35,419 +1.65(+4.95%)
Nov 01, 2021 30.75 34.05 30.60 33.30 28,119 +2.70(+8.82%)
Oct 29, 2021 31.20 31.95 30.30 30.60 6,176 -1.20(-3.77%)
Oct 28, 2021 31.35 31.94 30.00 31.80 11,407 -0.15(-0.47%)
Oct 27, 2021 30.90 33.60 30.00 31.95 40,177 +1.05(+3.40%)
Oct 26, 2021 29.25 30.90 27,808 +2.25(+7.85%)
Oct 25, 2021 27.90 31.50 27.45 28.65 39,917 +1.05(+3.80%)
Oct 22, 2021 30.30 30.30 27.45 27.60 19,523 -2.70(-8.91%)
Oct 21, 2021 27.90 32.70 27.46 30.30 49,614 +2.10(+7.45%)
Oct 20, 2021 28.20 28.50 27.45 28.20 5,945 +0.00(+0.00%)
Oct 19, 2021 27.75 28.23 27.30 28.20 4,767 +0.90(+3.30%)
Oct 18, 2021 28.80 29.25 27.30 27.30 6,289 +0.00(+0.00%)
Oct 15, 2021 27.30 27.75 27.16 27.30 1,113 +0.00(+0.00%)
Oct 14, 2021 28.35 28.35 26.85 27.30 5,584 -0.15(-0.55%)
Oct 13, 2021 28.20 28.20 27.15 27.45 5,795 -0.15(-0.54%)
Oct 12, 2021 28.35 28.65 27.60 27.60 3,997 -0.75(-2.65%)
Oct 11, 2021 28.95 28.95 28.05 28.35 3,791 -0.90(-3.08%)
Oct 08, 2021 29.25 30.00 29.10 29.25 3,559 +0.00(+0.00%)
Oct 07, 2021 27.75 29.40 27.78 29.25 3,573 +0.90(+3.17%)
Oct 06, 2021 29.40 29.54 28.05 28.35 2,784 -0.22(-0.79%)
Oct 05, 2021 28.95 28.98 27.75 28.57 7,610 -0.98(-3.30%)
Oct 04, 2021 30.60 30.60 28.80 29.55 9,527 -1.05(-3.43%)
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.