Skip to main content

Datasea Inc (NQ: DTSS )

2.190 +0.190 (+9.50%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 22.20 23.18 22.05 22.65 5,795 +0.45(+2.03%)
May 27, 2022 21.30 22.65 21.30 22.20 5,662 +0.45(+2.07%)
May 26, 2022 21.60 22.35 21.30 21.75 14,113 +0.60(+2.84%)
May 25, 2022 22.35 22.95 20.85 21.15 6,772 -1.95(-8.44%)
May 24, 2022 22.65 23.31 22.35 23.10 6,690 +0.00(+0.00%)
May 23, 2022 24.90 25.05 22.95 23.10 13,619 -0.45(-1.91%)
May 20, 2022 22.50 24.75 22.50 23.55 9,602 +1.65(+7.53%)
May 19, 2022 21.00 21.92 21.00 21.90 6,756 +0.45(+2.10%)
May 18, 2022 27.90 27.90 20.48 21.45 22,612 -2.85(-11.73%)
May 17, 2022 28.50 31.05 23.54 24.30 18,940 -3.30(-11.96%)
May 16, 2022 32.70 36.00 27.15 27.60 11,685 -6.00(-17.86%)
May 13, 2022 35.10 35.70 33.00 33.60 1,784 +1.05(+3.23%)
May 12, 2022 33.00 33.00 32.09 32.55 3,592 -0.30(-0.91%)
May 11, 2022 36.30 36.30 32.40 32.85 4,441 -3.60(-9.88%)
May 10, 2022 39.90 40.20 35.85 36.45 5,396 -2.85(-7.25%)
May 09, 2022 43.20 43.50 38.85 39.30 13,021 -3.45(-8.07%)
May 06, 2022 43.35 43.50 41.85 42.75 5,194 +0.00(+0.00%)
May 05, 2022 44.40 45.45 42.30 42.75 13,410 -1.50(-3.39%)
May 04, 2022 43.50 44.70 42.75 44.25 9,997 +0.30(+0.68%)
May 03, 2022 43.50 43.95 41.85 43.95 18,031 +1.35(+3.17%)
May 02, 2022 42.45 44.40 39.75 42.60 10,340 -0.45(-1.05%)
Apr 29, 2022 42.75 43.50 40.50 43.05 3,508 +0.60(+1.41%)
Apr 28, 2022 42.45 42.75 40.50 42.45 5,698 +0.15(+0.35%)
Apr 27, 2022 44.55 45.67 41.25 42.30 8,286 -1.65(-3.75%)
Apr 26, 2022 43.50 45.00 42.21 43.95 13,815 +0.90(+2.09%)
Apr 25, 2022 46.50 47.10 41.40 43.05 15,487 -3.90(-8.31%)
Apr 22, 2022 46.95 50.25 41.25 46.95 54,603 -0.75(-1.57%)
Apr 21, 2022 53.10 54.75 46.80 47.70 15,623 -5.40(-10.17%)
Apr 20, 2022 52.95 54.45 51.75 53.10 27,030 +0.90(+1.72%)
Apr 19, 2022 50.70 52.95 50.70 52.20 17,639 +1.20(+2.35%)
Apr 18, 2022 48.00 52.20 46.65 51.00 19,932 +3.34(+7.01%)
Apr 14, 2022 46.95 48.00 46.65 47.66 7,146 +0.56(+1.19%)
Apr 13, 2022 45.90 47.55 44.40 47.10 6,842 +0.90(+1.95%)
Apr 12, 2022 45.75 47.55 45.60 46.20 6,386 +0.15(+0.33%)
Apr 11, 2022 44.85 48.30 44.10 46.05 12,288 +0.45(+0.99%)
Apr 08, 2022 43.05 46.05 42.34 45.60 10,355 +2.41(+5.57%)
Apr 07, 2022 42.30 43.20 40.50 43.19 5,773 +0.74(+1.75%)
Apr 06, 2022 42.75 43.05 41.85 42.45 3,714 -0.90(-2.08%)
Apr 05, 2022 42.90 43.35 42.00 43.35 24,545 +1.05(+2.48%)
Apr 04, 2022 42.30 42.30 41.70 42.30 2,972 +0.15(+0.36%)
Apr 01, 2022 42.00 42.45 41.55 42.15 4,607 +0.15(+0.36%)
Mar 31, 2022 41.40 42.30 40.95 42.00 4,232 +0.30(+0.72%)
Mar 30, 2022 41.70 42.00 41.24 41.70 4,085 +0.00(+0.00%)
Mar 29, 2022 41.70 41.70 40.35 41.70 4,884 +0.60(+1.46%)
Mar 28, 2022 39.15 41.85 39.15 41.10 3,692 +1.50(+3.79%)
Mar 25, 2022 40.35 40.95 38.40 39.60 4,846 -1.05(-2.58%)
Mar 24, 2022 41.55 42.15 40.65 40.65 6,079 -1.35(-3.21%)
Mar 23, 2022 43.80 43.80 40.50 42.00 8,270 +0.00(+0.00%)
Mar 22, 2022 40.20 44.25 40.20 42.00 32,138 +2.10(+5.26%)
Mar 21, 2022 39.60 42.30 39.45 39.90 12,275 +1.20(+3.10%)
Mar 18, 2022 36.60 38.85 36.60 38.70 8,283 +1.80(+4.88%)
Mar 17, 2022 36.15 37.65 36.00 36.90 4,200 +0.75(+2.07%)
Mar 16, 2022 33.75 37.95 33.75 36.15 7,000 +1.80(+5.24%)
Mar 15, 2022 33.30 35.25 33.30 34.35 3,914 +0.75(+2.23%)
Mar 14, 2022 35.70 35.70 33.52 33.60 8,556 -2.10(-5.88%)
Mar 11, 2022 37.05 37.80 35.70 35.70 7,350 -1.35(-3.64%)
Mar 10, 2022 36.60 38.25 36.60 37.05 5,413 +0.45(+1.23%)
Mar 09, 2022 37.95 37.95 36.60 36.60 5,222 -1.50(-3.94%)
Mar 08, 2022 35.55 38.25 35.55 38.10 13,467 +1.80(+4.96%)
Mar 07, 2022 35.55 38.85 35.10 36.30 28,563 -3.15(-7.98%)
Mar 04, 2022 39.75 41.25 39.00 39.45 14,997 -1.05(-2.59%)
Mar 03, 2022 38.10 41.40 37.65 40.50 22,925 +1.65(+4.25%)
Mar 02, 2022 36.60 39.90 36.45 38.85 23,099 +1.50(+4.02%)
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.