Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datasea Inc (NQ: DTSS )

8.190 +0.390 (+5.00%)
Streaming Delayed Price Updated: 3:59 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 (%)
Apr 26, 2024 7.650 8.385 7.650 8.190 31,402 +0.39(+5.00%)
Apr 25, 2024 7.720 7.800 7.430 7.800 20,555 +0.19(+2.50%)
Apr 24, 2024 7.320 7.700 7.320 7.610 19,109 +0.29(+3.96%)
Apr 23, 2024 7.310 7.470 7.270 7.320 10,139 -0.18(-2.40%)
Apr 22, 2024 7.020 7.560 7.020 7.500 18,624 +0.26(+3.59%)
Apr 19, 2024 7.430 7.690 7.210 7.240 33,668 -0.29(-3.85%)
Apr 18, 2024 7.300 7.655 7.250 7.530 14,522 +0.23(+3.15%)
Apr 17, 2024 7.660 8.600 6.800 7.300 122,656 -0.68(-8.52%)
Apr 16, 2024 7.920 8.220 7.850 7.980 34,977 -0.23(-2.85%)
Apr 15, 2024 8.290 8.580 7.660 8.214 105,246 -0.16(-1.86%)
Apr 12, 2024 8.250 8.430 8.250 8.370 18,962 +0.02(+0.24%)
Apr 11, 2024 8.670 8.710 8.350 8.350 34,830 -0.32(-3.69%)
Apr 10, 2024 8.410 8.900 8.310 8.670 89,412 +0.26(+3.09%)
Apr 09, 2024 9.080 9.780 8.300 8.410 371,622 +0.01(+0.12%)
Apr 08, 2024 8.100 8.660 8.100 8.400 109,552 +0.01(+0.12%)
Apr 05, 2024 9.220 9.220 8.100 8.390 112,644 -0.66(-7.29%)
Apr 04, 2024 8.930 9.687 8.710 9.050 190,544 +0.15(+1.69%)
Apr 03, 2024 8.910 9.300 8.680 8.900 98,137 +0.17(+1.95%)
Apr 02, 2024 8.140 9.470 8.140 8.730 215,641 +0.54(+6.59%)
Apr 01, 2024 7.700 8.340 7.700 8.190 103,720 +0.49(+6.36%)
Mar 28, 2024 7.840 8.030 7.700 7.700 28,751 -0.33(-4.11%)
Mar 27, 2024 7.470 8.100 7.310 8.030 90,224 +0.46(+6.08%)
Mar 26, 2024 7.090 8.770 7.020 7.570 763,834 +0.74(+10.83%)
Mar 25, 2024 7.340 7.500 6.724 6.830 44,470 -0.51(-6.95%)
Mar 22, 2024 7.510 7.510 7.100 7.340 32,929 +0.02(+0.27%)
Mar 21, 2024 7.790 7.790 7.000 7.320 91,886 -0.55(-6.99%)
Mar 20, 2024 7.920 8.050 7.800 7.870 72,269 -0.22(-2.72%)
Mar 19, 2024 7.670 8.500 7.530 8.090 232,418 +0.12(+1.51%)
Mar 18, 2024 7.770 8.042 7.610 7.970 188,052 +0.04(+0.50%)
Mar 15, 2024 7.330 8.020 7.330 7.930 149,008 +0.47(+6.30%)
Mar 14, 2024 7.600 8.065 7.460 7.460 140,782 -0.45(-5.69%)
Mar 13, 2024 8.360 8.700 7.752 7.910 133,473 -0.82(-9.39%)
Mar 12, 2024 7.930 9.800 7.930 8.730 500,553 +0.68(+8.45%)
Mar 11, 2024 7.800 8.500 7.750 8.050 78,682 +0.10(+1.26%)
Mar 08, 2024 8.330 8.725 7.600 7.950 205,358 -0.81(-9.25%)
Mar 07, 2024 8.710 9.220 8.200 8.760 202,166 -0.28(-3.10%)
Mar 06, 2024 8.290 9.970 8.270 9.040 879,100 -0.18(-1.95%)
Mar 05, 2024 6.100 13.20 5.640 9.220 15,250,709 +3.59(+63.77%)
Mar 04, 2024 6.660 6.800 5.600 5.630 163,579 -1.15(-16.96%)
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.