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

Datasea Inc (NQ: DTSS )

7.350 -0.180 (-2.39%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 19, 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 (%)
Jul 30, 2021 2.250 2.450 2.220 2.280 357,516 +0.02(+0.88%)
Jul 29, 2021 2.400 2.420 2.250 2.260 378,879 -0.17(-7.00%)
Jul 28, 2021 2.490 2.490 2.380 2.430 172,735 +0.02(+0.83%)
Jul 27, 2021 2.450 2.528 2.280 2.410 444,540 -0.20(-7.66%)
Jul 26, 2021 2.440 2.630 2.350 2.610 537,966 +0.20(+8.30%)
Jul 23, 2021 2.600 2.635 2.350 2.410 990,812 -0.19(-7.31%)
Jul 22, 2021 2.880 2.910 2.580 2.600 1,602,194 -0.32(-10.96%)
Jul 21, 2021 2.790 3.000 2.710 2.920 2,657,175 +0.18(+6.57%)
Jul 20, 2021 3.550 3.799 2.690 2.740 5,102,093 -1.67(-37.87%)
Jul 19, 2021 3.710 4.420 3.400 4.410 2,194,074 +0.46(+11.65%)
Jul 16, 2021 3.900 4.010 3.430 3.950 3,112,158 -0.10(-2.47%)
Jul 15, 2021 5.570 5.800 3.810 4.050 48,867,112 +0.07(+1.76%)
Jul 14, 2021 6.270 6.840 3.650 3.980 88,559,864 +1.05(+35.84%)
Jul 13, 2021 2.940 3.000 2.500 2.930 2,854,396 -0.27(-8.44%)
Jul 12, 2021 2.350 4.290 2.350 3.200 42,769,940 +0.89(+38.53%)
Jul 09, 2021 2.130 3.230 2.130 2.310 1,339,280 +0.13(+5.96%)
Jul 08, 2021 2.210 2.250 2.120 2.180 55,316 -0.03(-1.36%)
Jul 07, 2021 2.400 2.405 2.200 2.210 31,845 -0.15(-6.36%)
Jul 06, 2021 2.300 2.539 2.300 2.360 176,071 +0.15(+6.79%)
Jul 02, 2021 2.310 2.360 2.150 2.210 54,983 -0.16(-6.75%)
Jul 01, 2021 2.480 2.499 2.330 2.370 37,761 -0.13(-5.20%)
Jun 30, 2021 2.500 2.650 2.372 2.500 154,397 +0.05(+2.04%)
Jun 29, 2021 2.470 2.790 2.280 2.450 568,020 +0.08(+3.26%)
Jun 28, 2021 2.390 2.450 2.370 2.373 16,732 -0.05(-1.95%)
Jun 25, 2021 2.480 2.480 2.381 2.420 13,678 -0.03(-1.22%)
Jun 24, 2021 2.420 2.478 2.410 2.450 30,900 +0.00(+0.00%)
Jun 23, 2021 2.470 2.470 2.340 2.450 23,444 +0.06(+2.51%)
Jun 22, 2021 2.250 2.480 2.250 2.390 52,284 +0.11(+4.82%)
Jun 21, 2021 2.370 2.450 2.200 2.280 38,659 -0.19(-7.69%)
Jun 18, 2021 2.530 2.580 2.460 2.470 34,711 -0.07(-2.76%)
Jun 17, 2021 2.620 2.660 2.540 2.540 48,900 -0.08(-3.05%)
Jun 16, 2021 2.590 2.650 2.510 2.620 77,365 +0.07(+2.75%)
Jun 15, 2021 2.630 2.690 2.530 2.550 50,186 -0.19(-6.93%)
Jun 14, 2021 2.620 2.820 2.600 2.740 135,522 +0.12(+4.58%)
Jun 11, 2021 2.620 2.680 2.570 2.620 45,895 +0.01(+0.32%)
Jun 10, 2021 2.590 2.630 2.490 2.612 68,716 +0.05(+2.02%)
Jun 09, 2021 2.680 2.700 2.510 2.560 90,929 -0.09(-3.40%)
Jun 08, 2021 2.660 2.718 2.500 2.650 78,158 -0.04(-1.49%)
Jun 07, 2021 2.740 2.870 2.650 2.690 66,363 -0.05(-1.82%)
Jun 04, 2021 2.530 2.914 2.530 2.740 127,911 +0.18(+7.03%)
Jun 03, 2021 2.570 2.640 2.530 2.560 53,684 +0.03(+1.19%)
Jun 02, 2021 2.500 2.640 2.500 2.530 42,711 +0.01(+0.40%)
Jun 01, 2021 2.520 2.640 2.435 2.520 91,092 +0.00(+0.00%)
May 28, 2021 2.460 2.537 2.420 2.520 18,293 +0.11(+4.56%)
May 27, 2021 2.430 2.500 2.410 2.410 16,239 +0.00(+0.00%)
May 26, 2021 2.420 2.470 2.410 2.410 12,252 -0.04(-1.74%)
May 25, 2021 2.530 2.530 2.390 2.453 31,646 -0.04(-1.49%)
May 24, 2021 2.420 2.578 2.401 2.490 40,534 +0.05(+2.05%)
May 21, 2021 2.610 2.668 2.410 2.440 41,441 -0.16(-6.15%)
May 20, 2021 2.750 2.770 2.540 2.600 51,757 -0.04(-1.52%)
May 19, 2021 2.767 2.780 2.637 2.640 13,400 -0.13(-4.69%)
May 18, 2021 2.720 2.820 2.711 2.770 43,922 +0.11(+4.14%)
May 17, 2021 2.640 2.750 2.593 2.660 38,602 +0.02(+0.76%)
May 14, 2021 2.650 2.650 2.550 2.640 67,090 -0.03(-1.12%)
May 13, 2021 2.660 2.700 2.560 2.670 43,964 +0.01(+0.38%)
May 12, 2021 2.830 2.880 2.600 2.660 91,648 -0.32(-10.74%)
May 11, 2021 3.040 3.100 2.710 2.980 209,945 -0.33(-9.97%)
May 10, 2021 3.150 3.480 2.664 3.310 4,983,400 +0.63(+23.51%)
May 07, 2021 2.710 2.798 2.650 2.680 9,898 -0.04(-1.47%)
May 06, 2021 2.850 2.970 2.660 2.720 19,539 -0.17(-5.88%)
May 05, 2021 2.948 3.089 2.880 2.890 6,818 +0.01(+0.35%)
May 04, 2021 2.850 2.983 2.810 2.880 12,228 -0.03(-1.03%)
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.