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, 2022 25.05 25.05 23.85 24.45 4,668 -0.45(-1.81%)
Jun 29, 2022 24.75 25.65 24.45 24.90 3,196 -0.15(-0.60%)
Jun 28, 2022 25.35 25.95 24.30 25.05 6,666 -0.45(-1.76%)
Jun 27, 2022 24.60 25.95 24.60 25.50 4,823 +0.60(+2.41%)
Jun 24, 2022 23.85 25.05 23.62 24.90 3,850 +1.05(+4.40%)
Jun 23, 2022 25.35 26.40 23.40 23.85 4,297 -1.20(-4.79%)
Jun 22, 2022 25.35 26.55 24.15 25.05 3,788 -0.30(-1.18%)
Jun 21, 2022 23.40 25.50 23.10 25.35 4,275 +1.80(+7.64%)
Jun 17, 2022 22.20 23.55 22.20 23.55 4,712 +1.35(+6.08%)
Jun 16, 2022 23.40 23.40 21.75 22.20 3,906 -1.20(-5.13%)
Jun 15, 2022 21.90 23.70 21.90 23.40 4,139 +1.35(+6.12%)
Jun 14, 2022 21.60 22.05 21.45 22.05 1,833 +0.15(+0.68%)
Jun 13, 2022 21.75 22.05 21.52 21.90 1,742 -0.45(-2.01%)
Jun 10, 2022 22.95 23.40 22.20 22.35 2,848 -0.90(-3.87%)
Jun 09, 2022 23.55 24.45 22.95 23.25 8,095 +0.15(+0.65%)
Jun 08, 2022 24.75 25.80 22.95 23.10 6,553 -0.75(-3.14%)
Jun 07, 2022 24.90 26.70 23.85 23.85 4,335 -1.50(-5.92%)
Jun 06, 2022 27.45 28.20 25.20 25.35 8,579 +0.15(+0.60%)
Jun 03, 2022 22.50 25.20 22.35 25.20 7,815 +2.70(+12.00%)
Jun 02, 2022 22.50 22.80 22.05 22.50 8,645 -0.15(-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.