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

Datasea Inc (NQ: DTSS )

1.990 -0.050 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 7.600 7.630 7.226 7.400 165,783 -0.23(-3.01%)
Feb 28, 2024 7.790 8.187 7.364 7.630 92,153 -0.32(-4.03%)
Feb 27, 2024 6.960 7.950 6.853 7.950 234,163 +0.85(+11.97%)
Feb 26, 2024 5.500 8.440 5.499 7.100 1,531,563 +1.63(+29.80%)
Feb 23, 2024 5.790 5.790 4.970 5.470 171,572 -0.44(-7.45%)
Feb 22, 2024 7.010 7.140 5.910 5.910 217,083 -1.39(-19.04%)
Feb 21, 2024 7.400 8.220 6.300 7.300 598,112 -0.15(-2.01%)
Feb 20, 2024 8.940 10.47 7.110 7.450 1,521,273 -1.65(-18.13%)
Feb 16, 2024 9.300 9.482 7.750 9.100 1,119,279 -0.72(-7.33%)
Feb 15, 2024 10.20 13.83 8.540 9.820 11,983,378 +0.84(+9.35%)
Feb 14, 2024 10.54 20.29 8.300 8.980 88,031,928 +7.51(+510.88%)
Feb 13, 2024 2.020 2.333 1.470 1.470 320,070 -0.59(-28.64%)
Feb 12, 2024 2.100 2.150 2.000 2.060 67,269 -0.09(-4.19%)
Feb 09, 2024 2.130 2.300 2.080 2.150 54,530 -0.03(-1.38%)
Feb 08, 2024 1.940 2.194 1.870 2.180 107,937 +0.31(+16.58%)
Feb 07, 2024 1.900 2.000 1.750 1.870 85,771 -0.07(-3.61%)
Feb 06, 2024 2.350 2.350 1.846 1.940 128,157 -0.52(-21.14%)
Feb 05, 2024 2.390 2.951 2.310 2.460 531,497 +0.24(+10.96%)
Feb 02, 2024 1.920 2.300 1.920 2.217 128,943 +0.26(+13.12%)
Feb 01, 2024 1.900 2.150 1.820 1.960 138,771 +0.06(+3.16%)
Jan 31, 2024 1.730 1.958 1.710 1.900 63,455 +0.13(+7.10%)
Jan 30, 2024 1.700 1.800 1.700 1.774 50,848 +0.05(+3.14%)
Jan 29, 2024 1.700 2.075 1.670 1.720 147,583 +0.02(+1.18%)
Jan 26, 2024 1.610 1.784 1.610 1.700 54,633 +0.04(+2.41%)
Jan 25, 2024 1.840 1.885 1.650 1.660 80,765 -0.24(-12.63%)
Jan 24, 2024 1.800 2.100 1.650 1.900 250,037 +0.16(+9.20%)
Jan 23, 2024 1.430 2.280 1.420 1.740 920,279 +0.15(+9.43%)
Jan 22, 2024 1.650 1.728 1.500 1.590 55,723 -0.07(-4.42%)
Jan 19, 2024 1.905 1.920 1.577 1.663 107,942 -0.39(-18.81%)
Jan 18, 2024 1.994 2.085 1.860 2.049 58,904 -0.04(-1.73%)
Jan 17, 2024 2.316 2.326 2.035 2.085 29,969 -0.39(-15.76%)
Jan 16, 2024 2.700 2.700 2.401 2.475 31,999 -0.24(-8.84%)
Jan 12, 2024 2.835 2.835 2.708 2.715 10,395 -0.09(-3.21%)
Jan 11, 2024 2.890 2.926 2.718 2.805 6,445 +0.00(+0.05%)
Jan 10, 2024 2.823 2.865 2.701 2.804 3,708 -0.06(-2.15%)
Jan 09, 2024 2.703 3.120 2.701 2.865 16,993 +0.16(+5.99%)
Jan 08, 2024 2.730 2.869 2.640 2.703 7,913 -0.15(-5.16%)
Jan 05, 2024 2.775 2.925 2.700 2.850 23,019 +0.12(+4.45%)
Jan 04, 2024 2.700 2.799 2.558 2.728 145,867 +0.00(+0.11%)
Jan 03, 2024 2.685 2.850 2.685 2.725 12,910 +0.04(+1.62%)
Jan 02, 2024 3.416 3.416 2.550 2.682 75,441 -0.84(-23.82%)
Dec 29, 2023 4.253 4.316 3.301 3.521 48,560 -0.41(-10.52%)
Dec 28, 2023 3.268 4.048 3.224 3.934 83,416 +0.66(+20.32%)
Dec 27, 2023 2.861 3.300 2.861 3.270 16,328 +0.27(+9.00%)
Dec 26, 2023 2.997 3.021 2.760 3.000 7,174 -0.02(-0.70%)
Dec 22, 2023 2.715 3.150 2.715 3.021 15,782 +0.13(+4.62%)
Dec 21, 2023 2.910 2.947 2.807 2.888 6,861 -0.02(-0.77%)
Dec 20, 2023 2.679 3.108 2.679 2.910 42,160 +0.14(+5.15%)
Dec 19, 2023 2.700 2.775 2.700 2.768 2,695 -0.05(-1.86%)
Dec 18, 2023 2.850 2.850 2.627 2.820 5,082 +0.03(+1.08%)
Dec 15, 2023 2.550 2.909 2.550 2.790 22,609 +0.14(+5.08%)
Dec 14, 2023 2.670 2.670 2.608 2.655 9,849 -0.03(-1.12%)
Dec 13, 2023 2.640 2.685 2.565 2.685 8,975 +0.07(+2.70%)
Dec 12, 2023 2.850 2.850 2.523 2.615 11,216 -0.22(-7.78%)
Dec 11, 2023 2.865 2.865 2.708 2.835 7,889 -0.03(-1.05%)
Dec 08, 2023 2.700 2.969 2.664 2.865 53,468 +0.17(+6.11%)
Dec 07, 2023 2.759 2.759 2.625 2.700 4,185 +0.02(+0.56%)
Dec 06, 2023 2.550 2.700 2.550 2.685 4,194 -0.02(-0.67%)
Dec 05, 2023 2.700 2.745 2.689 2.703 7,230 -0.06(-2.07%)
Dec 04, 2023 2.700 2.760 2.651 2.760 4,250 +0.03(+1.21%)
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.