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

Datasea Inc (NQ: DTSS )

7.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 1.170 1.250 1.170 1.250 5,897 +0.00(+0.00%)
Feb 27, 2023 1.220 1.327 1.195 1.250 5,931 -0.01(-0.79%)
Feb 24, 2023 1.200 1.270 1.190 1.260 7,309 +0.08(+6.78%)
Feb 23, 2023 1.230 1.300 1.180 1.180 4,472 -0.09(-7.09%)
Feb 22, 2023 1.210 1.360 1.170 1.270 20,903 +0.06(+4.96%)
Feb 21, 2023 1.220 1.340 1.180 1.210 6,349 -0.05(-3.69%)
Feb 17, 2023 1.390 1.390 1.230 1.256 11,170 -0.04(-2.88%)
Feb 16, 2023 1.320 1.359 1.260 1.294 18,191 -0.03(-2.00%)
Feb 15, 2023 1.280 1.320 1.240 1.320 24,946 +0.05(+3.94%)
Feb 14, 2023 1.270 1.284 1.210 1.270 8,938 -0.03(-2.28%)
Feb 13, 2023 1.330 1.340 1.290 1.300 9,450 -0.09(-6.50%)
Feb 10, 2023 1.340 1.399 1.290 1.390 21,086 +0.05(+3.94%)
Feb 09, 2023 1.369 1.370 1.270 1.337 11,298 -0.02(-1.63%)
Feb 08, 2023 1.400 1.400 1.310 1.359 5,676 -0.00(-0.24%)
Feb 07, 2023 1.420 1.420 1.310 1.363 6,886 -0.01(-0.96%)
Feb 06, 2023 1.410 1.410 1.360 1.376 25,668 -0.02(-1.36%)
Feb 03, 2023 1.400 1.410 1.380 1.395 14,966 -0.01(-1.06%)
Feb 02, 2023 1.440 1.440 1.380 1.410 6,506 +0.01(+0.71%)
Feb 01, 2023 1.450 1.450 1.360 1.400 15,810 +0.01(+0.72%)
Jan 31, 2023 1.442 1.442 1.370 1.390 4,924 +0.02(+1.46%)
Jan 30, 2023 1.390 1.400 1.360 1.370 11,530 -0.05(-3.30%)
Jan 27, 2023 1.410 1.420 1.390 1.417 5,623 +0.00(+0.03%)
Jan 26, 2023 1.390 1.480 1.390 1.416 9,881 +0.03(+2.30%)
Jan 25, 2023 1.397 1.400 1.350 1.385 7,677 -0.02(-1.10%)
Jan 24, 2023 1.440 1.440 1.360 1.400 4,576 -0.02(-1.13%)
Jan 23, 2023 1.390 1.420 1.350 1.416 13,711 -0.00(-0.28%)
Jan 20, 2023 1.450 1.450 1.350 1.420 7,036 +0.02(+1.43%)
Jan 19, 2023 1.420 1.430 1.390 1.400 10,572 -0.02(-1.41%)
Jan 18, 2023 1.430 1.430 1.324 1.420 11,383 +0.02(+1.43%)
Jan 17, 2023 1.402 1.402 1.380 1.400 2,486 +0.00(+0.11%)
Jan 13, 2023 1.330 1.435 1.330 1.398 25,467 -0.07(-4.83%)
Jan 12, 2023 1.430 1.469 1.390 1.469 19,846 -0.01(-0.72%)
Jan 11, 2023 1.450 1.490 1.410 1.480 11,333 +0.01(+0.68%)
Jan 10, 2023 1.460 1.470 1.420 1.470 6,667 +0.00(+0.00%)
Jan 09, 2023 1.460 1.490 1.410 1.470 15,438 -0.03(-1.97%)
Jan 06, 2023 1.430 1.500 1.415 1.500 8,924 +0.07(+4.86%)
Jan 05, 2023 1.430 1.440 1.381 1.430 12,050 -0.02(-1.20%)
Jan 04, 2023 1.510 1.510 1.354 1.447 36,975 -0.05(-3.51%)
Jan 03, 2023 1.470 1.500 1.470 1.500 2,839 +0.00(+0.00%)
Dec 30, 2022 1.490 1.500 1.460 1.500 6,765 +0.00(+0.00%)
Dec 29, 2022 1.447 1.500 1.437 1.500 14,052 +0.04(+2.74%)
Dec 28, 2022 1.470 1.470 1.430 1.460 9,031 -0.01(-0.68%)
Dec 27, 2022 1.500 1.530 1.430 1.470 17,607 -0.03(-2.00%)
Dec 23, 2022 1.490 1.500 1.440 1.500 9,830 +0.01(+0.67%)
Dec 22, 2022 1.490 1.490 1.470 1.490 7,412 +0.02(+1.11%)
Dec 21, 2022 1.430 1.480 1.430 1.474 11,673 +0.00(+0.24%)
Dec 20, 2022 1.400 1.490 1.400 1.470 11,777 +0.00(+0.18%)
Dec 19, 2022 1.400 1.467 1.378 1.467 8,962 -0.00(-0.18%)
Dec 16, 2022 1.470 1.470 1.420 1.470 10,690 +0.02(+1.38%)
Dec 15, 2022 1.460 1.490 1.413 1.450 16,159 -0.01(-0.65%)
Dec 14, 2022 1.376 1.460 1.376 1.460 9,866 -0.00(-0.03%)
Dec 13, 2022 1.447 1.460 1.378 1.460 22,905 +0.03(+2.10%)
Dec 12, 2022 1.440 1.460 1.390 1.430 17,407 +0.00(+0.00%)
Dec 09, 2022 1.410 1.450 1.390 1.430 12,338 -0.01(-0.36%)
Dec 08, 2022 1.440 1.460 1.400 1.435 9,938 -0.01(-1.02%)
Dec 07, 2022 1.450 1.480 1.362 1.450 11,479 +0.06(+4.32%)
Dec 06, 2022 1.390 1.480 1.362 1.390 28,876 -0.03(-2.11%)
Dec 05, 2022 1.420 1.430 1.360 1.420 4,808 +0.00(+0.00%)
Dec 02, 2022 1.410 1.430 1.380 1.420 10,371 +0.01(+0.71%)
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.