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

Datasea Inc (NQ: DTSS )

7.440 -0.170 (-2.23%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 25, 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 (%)
Oct 29, 2021 2.080 2.130 2.020 2.040 92,652 -0.08(-3.77%)
Oct 28, 2021 2.090 2.129 2.000 2.120 171,115 -0.01(-0.47%)
Oct 27, 2021 2.060 2.240 2.000 2.130 602,656 +0.07(+3.40%)
Oct 26, 2021 1.950 2.060 417,134 +0.15(+7.85%)
Oct 25, 2021 1.860 2.100 1.830 1.910 598,763 +0.07(+3.80%)
Oct 22, 2021 2.020 2.020 1.830 1.840 292,849 -0.18(-8.91%)
Oct 21, 2021 1.860 2.180 1.830 2.020 744,219 +0.14(+7.45%)
Oct 20, 2021 1.880 1.900 1.830 1.880 89,182 +0.00(+0.00%)
Oct 19, 2021 1.850 1.882 1.820 1.880 71,505 +0.06(+3.30%)
Oct 18, 2021 1.920 1.950 1.820 1.820 94,344 +0.00(+0.00%)
Oct 15, 2021 1.820 1.850 1.810 1.820 16,707 +0.00(+0.00%)
Oct 14, 2021 1.890 1.890 1.790 1.820 83,771 -0.01(-0.55%)
Oct 13, 2021 1.880 1.880 1.810 1.830 86,936 -0.01(-0.54%)
Oct 12, 2021 1.890 1.910 1.840 1.840 59,960 -0.05(-2.65%)
Oct 11, 2021 1.930 1.930 1.870 1.890 56,868 -0.06(-3.08%)
Oct 08, 2021 1.950 2.000 1.940 1.950 53,393 +0.00(+0.00%)
Oct 07, 2021 1.850 1.960 1.852 1.950 53,606 +0.06(+3.17%)
Oct 06, 2021 1.960 1.969 1.870 1.890 41,774 -0.02(-0.79%)
Oct 05, 2021 1.930 1.932 1.850 1.905 114,160 -0.06(-3.30%)
Oct 04, 2021 2.040 2.040 1.920 1.970 142,905 -0.07(-3.43%)
Oct 01, 2021 2.110 2.150 2.030 2.040 51,856 -0.07(-3.32%)
Sep 30, 2021 2.150 2.165 2.070 2.110 70,237 -0.01(-0.47%)
Sep 29, 2021 2.270 2.320 2.120 2.120 101,239 -0.12(-5.36%)
Sep 28, 2021 2.170 2.260 2.160 2.240 251,595 +0.03(+1.36%)
Sep 27, 2021 2.100 2.230 2.100 2.210 307,580 +0.10(+4.74%)
Sep 24, 2021 1.950 2.150 1.950 2.110 420,562 +0.04(+1.93%)
Sep 23, 2021 2.190 2.470 1.960 2.070 6,147,278 +0.14(+7.25%)
Sep 22, 2021 1.940 1.960 1.900 1.930 113,785 +0.00(+0.00%)
Sep 21, 2021 2.040 2.040 1.930 1.930 126,986 -0.10(-4.93%)
Sep 20, 2021 2.020 2.070 1.940 2.030 131,306 -0.10(-4.69%)
Sep 17, 2021 2.070 2.150 2.030 2.130 92,114 +0.05(+2.40%)
Sep 16, 2021 2.010 2.140 1.970 2.080 160,984 +0.06(+2.97%)
Sep 15, 2021 2.170 2.200 1.987 2.020 427,647 -0.18(-8.18%)
Sep 14, 2021 2.390 2.390 2.110 2.200 1,316,129 -0.22(-9.09%)
Sep 13, 2021 2.150 2.770 2.130 2.420 16,697,181 +0.36(+17.48%)
Sep 10, 2021 2.000 2.140 2.000 2.060 65,727 +0.03(+1.48%)
Sep 09, 2021 1.960 2.030 1.900 2.030 73,655 +0.09(+4.64%)
Sep 08, 2021 1.940 1.970 1.900 1.940 160,782 +0.01(+0.52%)
Sep 07, 2021 2.010 2.100 1.930 1.930 129,494 -0.11(-5.39%)
Sep 03, 2021 2.050 2.060 2.010 2.040 58,160 -0.03(-1.45%)
Sep 02, 2021 2.100 2.127 2.050 2.070 54,856 -0.05(-2.36%)
Sep 01, 2021 2.070 2.140 2.050 2.120 118,942 +0.06(+2.91%)
Aug 31, 2021 2.090 2.099 2.020 2.060 46,659 -0.02(-0.96%)
Aug 30, 2021 1.980 2.120 1.935 2.080 145,069 +0.14(+7.22%)
Aug 27, 2021 1.960 1.990 1.930 1.940 125,456 -0.04(-2.02%)
Aug 26, 2021 2.020 2.024 1.960 1.980 52,095 -0.06(-2.94%)
Aug 25, 2021 2.030 2.060 1.960 2.040 150,020 +0.03(+1.49%)
Aug 24, 2021 1.940 2.050 1.910 2.010 270,989 +0.11(+5.79%)
Aug 23, 2021 1.870 1.914 1.860 1.900 73,980 +0.03(+1.60%)
Aug 20, 2021 1.890 1.940 1.850 1.870 105,731 +0.00(+0.00%)
Aug 19, 2021 1.820 1.880 1.710 1.870 333,411 +0.06(+3.31%)
Aug 18, 2021 1.830 1.900 1.760 1.810 149,286 -0.01(-0.55%)
Aug 17, 2021 1.950 1.950 1.820 1.820 191,715 -0.13(-6.67%)
Aug 16, 2021 2.090 2.090 1.950 1.950 354,980 -0.11(-5.34%)
Aug 13, 2021 2.200 2.206 2.040 2.060 291,100 -0.13(-5.94%)
Aug 12, 2021 2.180 2.240 2.160 2.190 177,440 -0.01(-0.45%)
Aug 11, 2021 2.310 2.310 2.180 2.200 351,887 -0.06(-2.65%)
Aug 10, 2021 2.340 2.400 2.250 2.260 284,715 -0.09(-3.83%)
Aug 09, 2021 2.270 2.420 2.260 2.350 573,893 +0.11(+4.91%)
Aug 06, 2021 2.210 2.490 2.200 2.240 399,820 +0.03(+1.36%)
Aug 05, 2021 2.150 2.250 2.150 2.210 255,406 +0.07(+3.27%)
Aug 04, 2021 2.220 2.270 2.140 2.140 248,938 -0.15(-6.55%)
Aug 03, 2021 2.350 2.430 2.253 2.290 233,379 -0.06(-2.55%)
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.