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

Datasea Inc (NQ: DTSS )

8.230 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
May 31, 2023 0.9400 0.9900 0.8000 0.9200 94,063 -0.05(-5.15%)
May 30, 2023 0.9797 1.020 0.9500 0.9700 72,352 -0.04(-3.96%)
May 26, 2023 1.010 1.048 0.9000 1.010 134,819 -0.01(-0.98%)
May 25, 2023 1.080 1.080 1.000 1.020 56,251 -0.06(-5.56%)
May 24, 2023 1.130 1.130 1.050 1.080 37,368 -0.03(-2.69%)
May 23, 2023 1.080 1.130 1.060 1.110 106,089 +0.01(+0.90%)
May 22, 2023 1.110 1.140 1.090 1.100 27,187 -0.05(-4.35%)
May 19, 2023 1.120 1.150 1.100 1.150 49,905 +0.00(+0.00%)
May 18, 2023 1.000 1.150 0.9900 1.150 141,798 +0.08(+7.48%)
May 17, 2023 1.100 1.100 1.070 1.070 8,408 +0.00(+0.00%)
May 16, 2023 1.150 1.160 1.060 1.070 35,129 -0.08(-6.96%)
May 15, 2023 1.110 1.180 1.100 1.150 81,124 +0.00(+0.44%)
May 12, 2023 1.110 1.150 1.060 1.145 53,493 +0.07(+6.15%)
May 11, 2023 1.120 1.143 1.074 1.079 5,851 -0.01(-0.74%)
May 10, 2023 1.090 1.150 1.080 1.087 17,806 -0.03(-2.97%)
May 09, 2023 1.060 1.130 1.060 1.120 13,745 -0.01(-0.65%)
May 08, 2023 1.140 1.150 1.100 1.127 9,242 +0.00(+0.08%)
May 05, 2023 1.130 1.160 1.084 1.126 7,666 +0.00(+0.31%)
May 04, 2023 1.169 1.169 1.102 1.123 3,450 -0.02(-1.44%)
May 03, 2023 1.114 1.170 1.070 1.139 40,886 +0.07(+6.48%)
May 02, 2023 1.150 1.150 1.050 1.070 16,767 -0.06(-5.30%)
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.