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 (%)
Jun 30, 2021 2.500 2.650 2.372 2.500 154,397 +0.05(+2.04%)
Jun 29, 2021 2.470 2.790 2.280 2.450 568,020 +0.08(+3.26%)
Jun 28, 2021 2.390 2.450 2.370 2.373 16,732 -0.05(-1.95%)
Jun 25, 2021 2.480 2.480 2.381 2.420 13,678 -0.03(-1.22%)
Jun 24, 2021 2.420 2.478 2.410 2.450 30,900 +0.00(+0.00%)
Jun 23, 2021 2.470 2.470 2.340 2.450 23,444 +0.06(+2.51%)
Jun 22, 2021 2.250 2.480 2.250 2.390 52,284 +0.11(+4.82%)
Jun 21, 2021 2.370 2.450 2.200 2.280 38,659 -0.19(-7.69%)
Jun 18, 2021 2.530 2.580 2.460 2.470 34,711 -0.07(-2.76%)
Jun 17, 2021 2.620 2.660 2.540 2.540 48,900 -0.08(-3.05%)
Jun 16, 2021 2.590 2.650 2.510 2.620 77,365 +0.07(+2.75%)
Jun 15, 2021 2.630 2.690 2.530 2.550 50,186 -0.19(-6.93%)
Jun 14, 2021 2.620 2.820 2.600 2.740 135,522 +0.12(+4.58%)
Jun 11, 2021 2.620 2.680 2.570 2.620 45,895 +0.01(+0.32%)
Jun 10, 2021 2.590 2.630 2.490 2.612 68,716 +0.05(+2.02%)
Jun 09, 2021 2.680 2.700 2.510 2.560 90,929 -0.09(-3.40%)
Jun 08, 2021 2.660 2.718 2.500 2.650 78,158 -0.04(-1.49%)
Jun 07, 2021 2.740 2.870 2.650 2.690 66,363 -0.05(-1.82%)
Jun 04, 2021 2.530 2.914 2.530 2.740 127,911 +0.18(+7.03%)
Jun 03, 2021 2.570 2.640 2.530 2.560 53,684 +0.03(+1.19%)
Jun 02, 2021 2.500 2.640 2.500 2.530 42,711 +0.01(+0.40%)
Jun 01, 2021 2.520 2.640 2.435 2.520 91,092 +0.00(+0.00%)
May 28, 2021 2.460 2.537 2.420 2.520 18,293 +0.11(+4.56%)
May 27, 2021 2.430 2.500 2.410 2.410 16,239 +0.00(+0.00%)
May 26, 2021 2.420 2.470 2.410 2.410 12,252 -0.04(-1.74%)
May 25, 2021 2.530 2.530 2.390 2.453 31,646 -0.04(-1.49%)
May 24, 2021 2.420 2.578 2.401 2.490 40,534 +0.05(+2.05%)
May 21, 2021 2.610 2.668 2.410 2.440 41,441 -0.16(-6.15%)
May 20, 2021 2.750 2.770 2.540 2.600 51,757 -0.04(-1.52%)
May 19, 2021 2.767 2.780 2.637 2.640 13,400 -0.13(-4.69%)
May 18, 2021 2.720 2.820 2.711 2.770 43,922 +0.11(+4.14%)
May 17, 2021 2.640 2.750 2.593 2.660 38,602 +0.02(+0.76%)
May 14, 2021 2.650 2.650 2.550 2.640 67,090 -0.03(-1.12%)
May 13, 2021 2.660 2.700 2.560 2.670 43,964 +0.01(+0.38%)
May 12, 2021 2.830 2.880 2.600 2.660 91,648 -0.32(-10.74%)
May 11, 2021 3.040 3.100 2.710 2.980 209,945 -0.33(-9.97%)
May 10, 2021 3.150 3.480 2.664 3.310 4,983,400 +0.63(+23.51%)
May 07, 2021 2.710 2.798 2.650 2.680 9,898 -0.04(-1.47%)
May 06, 2021 2.850 2.970 2.660 2.720 19,539 -0.17(-5.88%)
May 05, 2021 2.948 3.089 2.880 2.890 6,818 +0.01(+0.35%)
May 04, 2021 2.850 2.983 2.810 2.880 12,228 -0.03(-1.03%)
May 03, 2021 2.980 3.090 2.880 2.910 40,730 -0.07(-2.35%)
Apr 30, 2021 3.040 3.080 2.960 2.980 13,600 -0.08(-2.61%)
Apr 29, 2021 3.188 3.188 3.020 3.060 28,584 -0.04(-1.29%)
Apr 28, 2021 3.170 3.300 3.080 3.100 33,377 -0.04(-1.27%)
Apr 27, 2021 3.250 3.250 3.070 3.140 20,025 +0.04(+1.29%)
Apr 26, 2021 3.060 3.223 3.051 3.100 23,522 +0.02(+0.65%)
Apr 23, 2021 3.110 3.195 3.030 3.080 26,200 -0.03(-0.96%)
Apr 22, 2021 3.050 3.195 3.050 3.110 10,880 +0.06(+1.97%)
Apr 21, 2021 3.050 3.140 2.830 3.050 132,073 +0.08(+2.69%)
Apr 20, 2021 2.950 2.983 2.890 2.970 14,148 +0.09(+3.13%)
Apr 19, 2021 3.060 3.070 2.840 2.880 40,478 -0.21(-6.80%)
Apr 16, 2021 2.940 3.090 2.940 3.090 16,400 +0.15(+5.10%)
Apr 15, 2021 3.150 3.150 2.940 2.940 29,828 -0.21(-6.67%)
Apr 14, 2021 3.150 3.245 3.150 3.150 13,547 +0.00(+0.00%)
Apr 13, 2021 3.260 3.300 3.110 3.150 41,675 -0.10(-3.08%)
Apr 12, 2021 3.450 3.480 3.250 3.250 69,103 -0.20(-5.80%)
Apr 09, 2021 3.360 3.480 3.360 3.450 24,200 +0.04(+1.17%)
Apr 08, 2021 3.370 3.480 3.370 3.410 26,953 +0.02(+0.59%)
Apr 07, 2021 3.370 3.478 3.312 3.390 34,654 +0.03(+0.89%)
Apr 06, 2021 3.530 3.550 3.360 3.360 23,007 -0.17(-4.82%)
Apr 05, 2021 3.500 3.596 3.410 3.530 15,947 +0.13(+3.82%)
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.