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

Datasea Inc (NQ: DTSS )

8.100 +0.300 (+3.85%)
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 3.430 3.540 3.400 3.500 117,500 -0.02(-0.57%)
Jan 28, 2021 3.600 3.620 3.400 3.520 185,100 -0.04(-1.12%)
Jan 27, 2021 3.360 4.040 3.350 3.560 412,954 +0.12(+3.49%)
Jan 26, 2021 3.610 3.610 3.350 3.440 175,718 +0.02(+0.58%)
Jan 25, 2021 3.460 3.550 3.300 3.420 158,481 -0.04(-1.16%)
Jan 22, 2021 3.350 3.580 3.220 3.460 184,800 +0.02(+0.58%)
Jan 21, 2021 3.520 3.620 3.340 3.440 334,065 -0.26(-7.03%)
Jan 20, 2021 4.010 4.010 3.550 3.700 532,251 +0.18(+5.11%)
Jan 19, 2021 3.270 3.590 3.010 3.520 958,695 +0.08(+2.33%)
Jan 15, 2021 3.560 3.630 3.040 3.440 2,455,400 -0.11(-3.10%)
Jan 14, 2021 3.330 5.750 3.160 3.550 84,513,600 +1.17(+49.16%)
Jan 13, 2021 2.420 2.540 2.280 2.380 187,984 -0.25(-9.51%)
Jan 12, 2021 2.210 2.700 2.140 2.630 742,304 +0.43(+19.55%)
Jan 11, 2021 2.140 2.250 2.110 2.200 52,798 -0.02(-0.90%)
Jan 08, 2021 2.200 2.280 2.050 2.220 79,800 +0.07(+3.26%)
Jan 07, 2021 2.110 2.300 2.040 2.150 94,407 +0.03(+1.42%)
Jan 06, 2021 2.070 2.140 2.070 2.120 40,282 +0.04(+1.92%)
Jan 05, 2021 2.020 2.110 2.000 2.080 42,628 +0.06(+2.97%)
Jan 04, 2021 2.020 2.040 1.920 2.020 42,854 +0.02(+1.00%)
Dec 31, 2020 2.000 2.000 2.000 19,159 -0.10(-4.76%)
Dec 30, 2020 2.070 2.150 2.060 2.100 19,159 -0.01(-0.47%)
Dec 29, 2020 2.180 2.190 2.060 2.110 19,045 -0.07(-3.02%)
Dec 28, 2020 2.100 2.200 2.030 2.176 36,031 +0.00(+0.04%)
Dec 24, 2020 2.130 2.200 2.080 2.175 19,200 +0.07(+3.57%)
Dec 23, 2020 2.180 2.190 2.080 2.100 19,195 -0.03(-1.64%)
Dec 22, 2020 2.240 2.240 2.090 2.135 43,362 -0.07(-2.95%)
Dec 21, 2020 2.020 2.270 2.020 2.200 43,113 +0.11(+5.26%)
Dec 18, 2020 1.980 2.450 1.980 2.090 237,800 +0.09(+4.50%)
Dec 17, 2020 2.070 2.070 1.910 2.000 51,607 -0.03(-1.48%)
Dec 16, 2020 2.040 2.058 2.000 2.030 37,434 -0.03(-1.46%)
Dec 15, 2020 2.090 2.146 2.040 2.060 20,864 -0.06(-2.81%)
Dec 14, 2020 2.140 2.150 2.040 2.119 28,274 -0.06(-2.78%)
Dec 11, 2020 2.150 2.200 2.110 2.180 25,700 +0.05(+2.35%)
Dec 10, 2020 2.140 2.172 2.100 2.130 82,639 -0.04(-1.84%)
Dec 09, 2020 2.200 2.276 2.110 2.170 42,797 -0.03(-1.37%)
Dec 08, 2020 2.180 2.240 2.150 2.200 49,733 -0.03(-1.35%)
Dec 07, 2020 2.334 2.334 2.180 2.230 39,209 -0.05(-2.19%)
Dec 04, 2020 2.290 2.310 2.230 2.280 20,100 -0.02(-0.87%)
Dec 03, 2020 2.410 2.450 2.210 2.300 32,209 -0.04(-1.71%)
Dec 02, 2020 2.170 2.360 2.140 2.340 82,452 +0.14(+6.36%)
Dec 01, 2020 2.230 2.251 2.120 2.200 59,718 -0.03(-1.35%)
Nov 30, 2020 2.540 2.540 2.160 2.230 113,183 -0.22(-8.98%)
Nov 27, 2020 2.280 2.889 2.230 2.450 559,500 +0.25(+11.36%)
Nov 25, 2020 2.160 2.250 2.110 2.200 182,300 +0.11(+5.26%)
Nov 24, 2020 2.040 2.170 1.930 2.090 100,407 +0.06(+2.96%)
Nov 23, 2020 2.100 2.120 1.990 2.030 65,760 -0.04(-1.93%)
Nov 20, 2020 1.960 2.130 1.960 2.070 89,500 +0.09(+4.55%)
Nov 19, 2020 1.920 2.050 1.900 1.980 175,600 +0.08(+4.21%)
Nov 18, 2020 1.870 1.910 1.810 1.900 55,933 +0.06(+3.26%)
Nov 17, 2020 1.890 1.890 1.830 1.840 50,449 -0.04(-2.12%)
Nov 16, 2020 1.860 1.910 1.800 1.880 76,139 +0.00(+0.03%)
Nov 13, 2020 1.900 1.930 1.844 1.879 102,200 -0.03(-1.60%)
Nov 12, 2020 1.810 1.940 1.760 1.910 389,382 +0.10(+5.52%)
Nov 11, 2020 2.040 2.040 1.750 1.810 252,406 -0.23(-11.27%)
Nov 10, 2020 2.090 2.180 2.015 2.040 272,763 -0.05(-2.39%)
Nov 09, 2020 2.610 2.610 1.950 2.090 250,030 +0.09(+4.50%)
Nov 06, 2020 3.490 3.490 1.840 2.000 509,200 -1.50(-42.86%)
Nov 05, 2020 3.540 3.680 3.190 3.500 72,898 -0.04(-1.13%)
Nov 04, 2020 3.510 3.710 3.450 3.540 15,914 +0.04(+1.14%)
Nov 03, 2020 3.710 3.720 3.500 3.500 20,349 -0.09(-2.51%)
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.