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

Datasea Inc (NQ: DTSS )

7.300 -0.680 (-8.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 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%)
May 01, 2023 1.100 1.150 1.070 1.130 37,379 +0.08(+7.61%)
Apr 28, 2023 1.020 1.100 1.020 1.050 27,288 +0.01(+0.96%)
Apr 27, 2023 1.040 1.081 1.020 1.040 13,512 -0.02(-1.89%)
Apr 26, 2023 1.080 1.080 1.050 1.060 4,326 -0.01(-0.54%)
Apr 25, 2023 1.130 1.130 1.030 1.066 18,465 -0.02(-2.04%)
Apr 24, 2023 1.060 1.134 1.060 1.088 9,542 +0.03(+2.64%)
Apr 21, 2023 1.140 1.221 1.060 1.060 105,907 -0.12(-10.17%)
Apr 20, 2023 1.140 1.180 1.130 1.180 8,044 +0.00(+0.23%)
Apr 19, 2023 1.190 1.190 1.153 1.177 18,315 +0.02(+1.49%)
Apr 18, 2023 1.200 1.200 1.150 1.160 17,305 -0.05(-3.97%)
Apr 17, 2023 1.190 1.210 1.150 1.208 20,023 +0.04(+3.69%)
Apr 14, 2023 1.140 1.220 1.140 1.165 13,725 -0.02(-2.10%)
Apr 13, 2023 1.200 1.230 1.170 1.190 20,393 +0.01(+0.85%)
Apr 12, 2023 1.170 1.180 1.120 1.180 12,531 +0.00(+0.23%)
Apr 11, 2023 1.210 1.220 1.150 1.177 22,024 +0.01(+0.67%)
Apr 10, 2023 1.190 1.190 1.150 1.169 8,345 -0.02(-1.72%)
Apr 06, 2023 1.220 1.279 1.170 1.190 10,444 +0.00(+0.24%)
Apr 05, 2023 1.210 1.210 1.170 1.187 4,688 -0.02(-1.88%)
Apr 04, 2023 1.160 1.230 1.160 1.210 2,389 +0.02(+1.70%)
Apr 03, 2023 1.200 1.210 1.170 1.190 9,437 -0.03(-2.48%)
Mar 31, 2023 1.170 1.220 1.110 1.220 179,365 +0.03(+2.52%)
Mar 30, 2023 1.200 1.200 1.160 1.190 44,371 +0.01(+0.85%)
Mar 29, 2023 1.220 1.230 1.150 1.180 140,789 -0.05(-4.07%)
Mar 28, 2023 1.205 1.250 1.205 1.230 32,848 -0.03(-2.38%)
Mar 27, 2023 1.130 1.280 1.110 1.260 131,162 +0.11(+9.57%)
Mar 24, 2023 1.200 1.200 1.110 1.150 35,660 -0.00(-0.01%)
Mar 23, 2023 1.120 1.200 1.120 1.150 54,405 -0.03(-2.14%)
Mar 22, 2023 1.170 1.180 1.100 1.175 19,073 -0.00(-0.41%)
Mar 21, 2023 1.180 1.180 1.140 1.180 3,783 +0.03(+2.98%)
Mar 20, 2023 1.110 1.152 1.110 1.146 5,414 +0.02(+1.40%)
Mar 17, 2023 1.140 1.140 1.120 1.130 4,394 +0.03(+2.73%)
Mar 16, 2023 1.100 1.150 1.100 1.100 6,235 -0.02(-1.79%)
Mar 15, 2023 1.160 1.160 1.120 1.120 8,047 -0.06(-5.04%)
Mar 14, 2023 1.198 1.200 1.112 1.179 10,809 +0.02(+1.68%)
Mar 13, 2023 1.160 1.210 1.120 1.160 8,790 +0.03(+2.65%)
Mar 10, 2023 1.150 1.150 1.103 1.130 16,416 +0.03(+2.73%)
Mar 09, 2023 1.100 1.160 1.080 1.100 31,608 +0.00(+0.00%)
Mar 08, 2023 1.100 1.240 1.070 1.100 34,385 -0.04(-3.51%)
Mar 07, 2023 1.150 1.210 1.110 1.140 23,300 -0.02(-1.61%)
Mar 06, 2023 1.290 1.290 1.130 1.159 10,719 -0.01(-0.97%)
Mar 03, 2023 1.200 1.213 1.150 1.170 19,143 +0.05(+4.46%)
Mar 02, 2023 1.180 1.180 1.120 1.120 11,373 -0.07(-5.88%)
Mar 01, 2023 1.270 1.270 1.150 1.190 6,726 -0.06(-4.80%)
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%)
Dec 01, 2022 1.390 1.410 1.290 1.410 21,756 +0.03(+2.17%)
Nov 30, 2022 1.370 1.380 1.340 1.380 13,080 +0.06(+4.55%)
Nov 29, 2022 1.340 1.380 1.300 1.320 25,380 -0.05(-3.65%)
Nov 28, 2022 1.380 1.389 1.330 1.370 14,751 -0.03(-2.09%)
Nov 25, 2022 1.326 1.410 1.326 1.399 7,846 +0.02(+1.40%)
Nov 23, 2022 1.370 1.380 1.340 1.380 6,475 +0.02(+1.17%)
Nov 22, 2022 1.345 1.380 1.345 1.364 10,939 +0.01(+1.04%)
Nov 21, 2022 1.380 1.380 1.310 1.350 6,763 -0.01(-0.74%)
Nov 18, 2022 1.350 1.380 1.300 1.360 11,996 -0.01(-0.73%)
Nov 17, 2022 1.370 1.400 1.320 1.370 12,552 +0.01(+0.74%)
Nov 16, 2022 1.380 1.390 1.310 1.360 13,456 -0.02(-1.45%)
Nov 15, 2022 1.390 1.405 1.355 1.380 46,445 -0.01(-0.72%)
Nov 14, 2022 1.440 1.450 1.380 1.390 22,047 -0.05(-3.47%)
Nov 11, 2022 1.480 1.480 1.400 1.440 22,811 +0.05(+3.60%)
Nov 10, 2022 1.490 1.510 1.350 1.390 21,709 -0.02(-1.42%)
Nov 09, 2022 1.420 1.420 1.350 1.410 33,248 -0.01(-0.70%)
Nov 08, 2022 1.420 1.470 1.380 1.420 15,460 +0.00(+0.00%)
Nov 07, 2022 1.437 1.437 1.390 1.420 11,094 +0.04(+2.90%)
Nov 04, 2022 1.430 1.430 1.350 1.380 10,340 -0.02(-1.43%)
Nov 03, 2022 1.430 1.430 1.380 1.400 17,138 +0.02(+1.45%)
Nov 02, 2022 1.300 1.420 1.300 1.380 47,180 +0.08(+6.15%)
Nov 01, 2022 1.328 1.360 1.300 1.300 28,992 -0.07(-5.11%)
Oct 31, 2022 1.390 1.390 1.320 1.370 22,274 +0.01(+0.74%)
Oct 28, 2022 1.340 1.424 1.300 1.360 259,655 -0.07(-4.84%)
Oct 27, 2022 1.790 1.950 1.360 1.429 1,613,650 -0.18(-11.23%)
Oct 26, 2022 1.620 1.650 1.600 1.610 12,698 +0.02(+1.26%)
Oct 25, 2022 1.610 1.670 1.572 1.590 10,544 -0.05(-3.05%)
Oct 24, 2022 1.580 1.640 1.540 1.640 26,758 +0.08(+5.13%)
Oct 21, 2022 1.600 1.640 1.560 1.560 10,125 -0.05(-3.11%)
Oct 20, 2022 1.470 1.630 1.470 1.610 44,150 +0.06(+3.87%)
Oct 19, 2022 1.550 1.570 1.480 1.550 10,664 +0.00(+0.00%)
Oct 18, 2022 1.540 1.580 1.490 1.550 17,656 +0.01(+0.65%)
Oct 17, 2022 1.550 1.600 1.520 1.540 15,193 +0.02(+1.32%)
Oct 14, 2022 1.394 1.596 1.394 1.520 39,852 +0.10(+7.04%)
Oct 13, 2022 1.470 1.600 1.410 1.420 13,295 -0.03(-2.07%)
Oct 12, 2022 1.410 1.645 1.390 1.450 6,945 +0.00(+0.03%)
Oct 11, 2022 1.460 1.570 1.400 1.450 27,801 -0.05(-3.32%)
Oct 10, 2022 1.480 1.550 1.460 1.499 11,663 +0.03(+1.99%)
Oct 07, 2022 1.451 1.490 1.444 1.470 6,417 -0.03(-1.97%)
Oct 06, 2022 1.530 1.549 1.467 1.500 8,751 +0.01(+0.68%)
Oct 05, 2022 1.640 1.640 1.440 1.489 93,192 -0.13(-8.07%)
Oct 04, 2022 1.580 1.639 1.510 1.620 48,250 +0.05(+3.18%)
Oct 03, 2022 1.480 1.619 1.441 1.570 19,611 +0.08(+5.37%)
Sep 30, 2022 1.470 1.630 1.460 1.490 42,783 -0.02(-1.32%)
Sep 29, 2022 1.770 1.770 1.460 1.510 116,452 -0.19(-11.18%)
Sep 28, 2022 1.750 1.790 1.570 1.700 354,719 -0.04(-2.30%)
Sep 27, 2022 1.650 1.800 1.620 1.740 72,575 +0.12(+7.41%)
Sep 26, 2022 1.530 1.670 1.530 1.620 50,332 +0.08(+5.19%)
Sep 23, 2022 1.590 1.590 1.420 1.540 124,913 +0.05(+3.36%)
Sep 22, 2022 1.520 1.600 1.450 1.490 171,197 -0.07(-4.49%)
Sep 21, 2022 1.590 1.610 1.500 1.560 25,002 +0.03(+1.96%)
Sep 20, 2022 1.620 1.730 1.500 1.530 274,662 -0.11(-6.71%)
Sep 19, 2022 1.500 1.650 1.485 1.640 90,347 +0.14(+9.33%)
Sep 16, 2022 1.530 1.560 1.450 1.500 120,491 +0.07(+4.90%)
Sep 15, 2022 1.470 1.520 1.400 1.430 102,130 +0.00(+0.27%)
Sep 14, 2022 1.470 1.470 1.380 1.426 85,703 -0.00(-0.27%)
Sep 13, 2022 1.470 1.490 1.376 1.430 48,561 -0.06(-4.03%)
Sep 12, 2022 1.460 1.550 1.410 1.490 251,831 +0.02(+1.36%)
Sep 09, 2022 1.420 1.490 1.400 1.470 226,706 +0.04(+2.80%)
Sep 08, 2022 1.500 1.500 1.380 1.430 217,067 -0.12(-7.74%)
Sep 07, 2022 1.270 1.580 1.250 1.550 179,124 +0.26(+20.16%)
Sep 06, 2022 1.150 1.340 1.064 1.290 348,346 +0.14(+12.17%)
Sep 02, 2022 1.170 1.210 1.150 1.150 48,755 -0.01(-0.86%)
Sep 01, 2022 1.230 1.240 1.150 1.160 35,883 -0.05(-4.13%)
Aug 31, 2022 1.270 1.280 1.200 1.210 42,329 +0.01(+0.88%)
Aug 30, 2022 1.270 1.280 1.165 1.200 89,365 -0.02(-1.68%)
Aug 29, 2022 1.200 1.270 1.180 1.220 57,603 +0.02(+1.67%)
Aug 26, 2022 1.240 1.280 1.200 1.200 45,236 -0.07(-5.51%)
Aug 25, 2022 1.240 1.290 1.200 1.270 252,739 +0.03(+2.42%)
Aug 24, 2022 1.230 1.280 1.220 1.240 72,027 +0.01(+0.81%)
Aug 23, 2022 1.310 1.380 1.230 1.230 551,786 -0.09(-6.82%)
Aug 22, 2022 1.320 1.390 1.260 1.320 54,912 -0.01(-0.75%)
Aug 19, 2022 1.340 1.400 1.270 1.330 61,996 -0.01(-0.75%)
Aug 18, 2022 1.400 1.400 1.310 1.340 35,147 -0.05(-3.60%)
Aug 17, 2022 1.400 1.440 1.300 1.390 84,802 -0.01(-0.71%)
Aug 16, 2022 1.380 1.416 1.340 1.400 43,212 +0.02(+1.45%)
Aug 15, 2022 1.400 1.400 1.350 1.380 63,411 -0.02(-1.43%)
Aug 12, 2022 1.390 1.470 1.380 1.400 130,648 +0.00(+0.00%)
Aug 11, 2022 1.520 1.570 1.380 1.400 145,867 -0.11(-7.28%)
Aug 10, 2022 1.600 1.667 1.420 1.510 53,600 -0.07(-4.43%)
Aug 09, 2022 1.630 1.760 1.570 1.580 274,281 -0.07(-4.24%)
Aug 08, 2022 1.670 1.700 1.530 1.650 283,834 +0.15(+10.00%)
Aug 05, 2022 1.420 1.580 1.380 1.500 256,829 +0.05(+3.45%)
Aug 04, 2022 1.400 1.460 1.380 1.450 73,943 +0.03(+2.11%)
Aug 03, 2022 1.350 1.470 1.300 1.420 159,551 +0.03(+2.16%)
Aug 02, 2022 1.420 1.420 1.340 1.390 85,447 -0.05(-3.47%)
Aug 01, 2022 1.460 1.490 1.400 1.440 98,158 -0.05(-3.36%)
Jul 29, 2022 1.420 1.534 1.420 1.490 70,418 +0.07(+4.93%)
Jul 28, 2022 1.620 1.633 1.405 1.420 285,511 -0.20(-12.35%)
Jul 27, 2022 1.630 1.665 1.620 1.620 31,525 -0.03(-1.82%)
Jul 26, 2022 1.780 1.798 1.600 1.650 114,395 -0.16(-8.84%)
Jul 25, 2022 1.890 1.930 1.780 1.810 277,325 -0.24(-11.71%)
Jul 22, 2022 2.160 2.175 1.930 2.050 591,972 -0.17(-7.66%)
Jul 21, 2022 2.180 2.300 2.010 2.220 17,306,136 +0.39(+21.31%)
Jul 20, 2022 1.920 1.990 1.800 1.830 78,444 -0.02(-1.08%)
Jul 19, 2022 1.790 1.956 1.760 1.850 76,155 +0.02(+1.09%)
Jul 18, 2022 2.340 2.430 1.710 1.830 781,135 -0.35(-16.06%)
Jul 15, 2022 1.820 2.180 1.800 2.180 114,580 +0.40(+22.47%)
Jul 14, 2022 1.730 1.780 1.720 1.780 39,348 +0.02(+1.14%)
Jul 13, 2022 1.790 1.790 1.730 1.760 42,655 -0.03(-1.53%)
Jul 12, 2022 1.850 1.850 1.780 1.787 29,482 -0.06(-3.39%)
Jul 11, 2022 1.850 1.850 1.810 1.850 32,598 +0.00(+0.03%)
Jul 08, 2022 1.840 1.850 1.816 1.849 38,897 +0.02(+1.07%)
Jul 07, 2022 1.720 1.830 1.720 1.830 71,835 +0.09(+5.17%)
Jul 06, 2022 1.690 1.750 1.660 1.740 49,666 +0.04(+2.35%)
Jul 05, 2022 1.660 1.700 1.660 1.700 31,294 +0.00(+0.03%)
Jul 01, 2022 1.650 1.700 1.640 1.700 28,496 +0.07(+4.26%)
Jun 30, 2022 1.670 1.670 1.590 1.630 70,024 -0.03(-1.81%)
Jun 29, 2022 1.650 1.710 1.630 1.660 47,948 -0.01(-0.60%)
Jun 28, 2022 1.690 1.730 1.620 1.670 99,997 -0.03(-1.76%)
Jun 27, 2022 1.640 1.730 1.640 1.700 72,351 +0.04(+2.41%)
Jun 24, 2022 1.590 1.670 1.575 1.660 57,755 +0.07(+4.40%)
Jun 23, 2022 1.690 1.760 1.560 1.590 64,466 -0.08(-4.79%)
Jun 22, 2022 1.690 1.770 1.610 1.670 56,822 -0.02(-1.18%)
Jun 21, 2022 1.560 1.700 1.540 1.690 64,134 +0.12(+7.64%)
Jun 17, 2022 1.480 1.570 1.480 1.570 70,693 +0.09(+6.08%)
Jun 16, 2022 1.560 1.560 1.450 1.480 58,592 -0.08(-5.13%)
Jun 15, 2022 1.460 1.580 1.460 1.560 62,091 +0.09(+6.12%)
Jun 14, 2022 1.440 1.470 1.430 1.470 27,503 +0.01(+0.68%)
Jun 13, 2022 1.450 1.470 1.435 1.460 26,141 -0.03(-2.01%)
Jun 10, 2022 1.530 1.560 1.480 1.490 42,731 -0.06(-3.87%)
Jun 09, 2022 1.570 1.630 1.530 1.550 121,434 +0.01(+0.65%)
Jun 08, 2022 1.650 1.720 1.530 1.540 98,305 -0.05(-3.14%)
Jun 07, 2022 1.660 1.780 1.590 1.590 65,038 -0.10(-5.92%)
Jun 06, 2022 1.830 1.880 1.680 1.690 128,693 +0.01(+0.60%)
Jun 03, 2022 1.500 1.680 1.490 1.680 117,234 +0.18(+12.00%)
Jun 02, 2022 1.500 1.520 1.470 1.500 129,688 -0.01(-0.66%)
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.