Skip to main content

Datasea Inc (NQ: DTSS )

2.000 -0.940 (-31.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 14.58 15.45 13.65 13.76 2,180 -0.83(-5.67%)
Jun 29, 2023 14.70 15.45 14.58 14.58 2,148 -0.89(-5.76%)
Jun 28, 2023 14.03 15.47 14.03 15.47 1,573 +1.64(+11.88%)
Jun 27, 2023 14.40 14.40 13.65 13.83 1,139 -0.71(-4.85%)
Jun 26, 2023 15.00 15.00 14.40 14.54 946 -0.46(-3.09%)
Jun 23, 2023 15.75 15.75 14.70 15.00 3,485 -0.51(-3.30%)
Jun 22, 2023 14.70 15.51 14.70 15.51 2,789 +0.81(+5.49%)
Jun 21, 2023 14.45 14.73 14.39 14.70 1,047 +0.00(+0.02%)
Jun 20, 2023 15.00 15.86 14.23 14.70 2,430 -1.65(-10.09%)
Jun 16, 2023 16.35 16.35 16.20 16.35 200 +0.00(+0.02%)
Jun 15, 2023 16.35 16.50 16.20 16.35 840 +0.01(+0.07%)
Jun 14, 2023 16.20 16.50 15.90 16.34 2,148 -0.02(-0.09%)
Jun 13, 2023 16.35 17.10 16.35 16.35 2,438 -0.24(-1.47%)
Jun 12, 2023 16.05 16.80 15.65 16.59 3,924 +0.54(+3.39%)
Jun 09, 2023 16.05 17.25 15.90 16.05 11,836 +0.47(+3.01%)
Jun 08, 2023 13.20 15.60 13.11 15.58 5,406 +2.46(+18.71%)
Jun 07, 2023 13.48 13.48 12.75 13.12 1,108 +0.08(+0.59%)
Jun 06, 2023 13.02 13.41 12.75 13.05 970 +0.01(+0.10%)
Jun 05, 2023 12.70 13.44 12.30 13.04 1,027 +0.29(+2.24%)
Jun 02, 2023 12.60 12.89 12.45 12.75 2,816 +0.14(+1.08%)
Jun 01, 2023 12.30 14.03 12.30 12.61 5,371 -1.19(-8.60%)
May 31, 2023 14.10 14.85 12.00 13.80 6,270 -0.75(-5.15%)
May 30, 2023 14.70 15.30 14.25 14.55 4,823 -0.60(-3.96%)
May 26, 2023 15.15 15.72 13.50 15.15 8,987 -0.15(-0.98%)
May 25, 2023 16.20 16.20 15.00 15.30 3,750 -0.90(-5.56%)
May 24, 2023 16.95 16.95 15.75 16.20 2,491 -0.45(-2.69%)
May 23, 2023 16.20 16.95 15.90 16.65 7,072 +0.15(+0.90%)
May 22, 2023 16.65 17.10 16.35 16.50 1,812 -0.75(-4.35%)
May 19, 2023 16.80 17.25 16.50 17.25 3,327 +0.00(+0.00%)
May 18, 2023 15.00 17.25 14.85 17.25 9,453 +1.20(+7.48%)
May 17, 2023 16.50 16.50 16.05 16.05 560 +0.00(+0.00%)
May 16, 2023 17.25 17.40 15.90 16.05 2,341 -1.20(-6.96%)
May 15, 2023 16.65 17.70 16.50 17.25 5,408 +0.07(+0.44%)
May 12, 2023 16.65 17.25 15.90 17.18 3,566 +0.99(+6.15%)
May 11, 2023 16.80 17.14 16.11 16.18 390 -0.12(-0.74%)
May 10, 2023 16.35 17.25 16.20 16.30 1,187 -0.50(-2.97%)
May 09, 2023 15.90 16.95 15.90 16.80 916 -0.11(-0.65%)
May 08, 2023 17.10 17.25 16.50 16.91 616 +0.01(+0.08%)
May 05, 2023 16.95 17.40 16.27 16.90 511 +0.05(+0.31%)
May 04, 2023 17.53 17.53 16.53 16.84 230 -0.25(-1.44%)
May 03, 2023 16.71 17.55 16.05 17.09 2,725 +1.04(+6.48%)
May 02, 2023 17.25 17.25 15.75 16.05 1,117 -0.90(-5.30%)
May 01, 2023 16.50 17.25 16.05 16.95 2,491 +1.20(+7.61%)
Apr 28, 2023 15.30 16.50 15.30 15.75 1,819 +0.15(+0.96%)
Apr 27, 2023 15.59 16.21 15.30 15.60 900 -0.30(-1.89%)
Apr 26, 2023 16.20 16.20 15.75 15.90 288 -0.09(-0.54%)
Apr 25, 2023 16.95 16.95 15.45 15.99 1,231 -0.33(-2.04%)
Apr 24, 2023 15.90 17.01 15.90 16.32 636 +0.42(+2.64%)
Apr 21, 2023 17.10 18.32 15.90 15.90 7,060 -1.80(-10.17%)
Apr 20, 2023 17.10 17.70 16.95 17.70 536 +0.04(+0.23%)
Apr 19, 2023 17.85 17.85 17.30 17.66 1,221 +0.26(+1.49%)
Apr 18, 2023 18.00 18.00 17.25 17.40 1,153 -0.72(-3.97%)
Apr 17, 2023 17.85 18.15 17.25 18.12 1,334 +0.64(+3.69%)
Apr 14, 2023 17.10 18.30 17.10 17.48 915 -0.38(-2.10%)
Apr 13, 2023 18.00 18.45 17.55 17.85 1,359 +0.15(+0.85%)
Apr 12, 2023 17.55 17.70 16.80 17.70 835 +0.04(+0.23%)
Apr 11, 2023 18.15 18.30 17.25 17.66 1,468 +0.12(+0.67%)
Apr 10, 2023 17.85 17.85 17.25 17.54 556 -0.31(-1.72%)
Apr 06, 2023 18.30 19.18 17.55 17.85 696 +0.04(+0.24%)
Apr 05, 2023 18.15 18.15 17.55 17.81 312 -0.34(-1.88%)
Apr 04, 2023 17.40 18.45 17.40 18.15 159 +0.30(+1.70%)
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.