Skip to main content
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 (%)
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 +1.63(+1541.51%)
Jan 22, 2024 0.1100 0.1152 0.1000 0.1060 835,852 -0.00(-4.42%)
Jan 19, 2024 0.1270 0.1280 0.1051 0.1109 1,619,133 -0.03(-18.81%)
Jan 18, 2024 0.1329 0.1390 0.1240 0.1366 883,566 -0.00(-1.73%)
Jan 17, 2024 0.1544 0.1551 0.1357 0.1390 449,537 -0.03(-15.76%)
Jan 16, 2024 0.1800 0.1800 0.1601 0.1650 479,999 -0.02(-8.84%)
Jan 12, 2024 0.1890 0.1890 0.1805 0.1810 155,939 -0.01(-3.21%)
Jan 11, 2024 0.1927 0.1951 0.1812 0.1870 96,683 +0.00(+0.05%)
Jan 10, 2024 0.1882 0.1910 0.1801 0.1869 55,633 -0.00(-2.15%)
Jan 09, 2024 0.1802 0.2080 0.1801 0.1910 254,903 +0.01(+5.99%)
Jan 08, 2024 0.1820 0.1913 0.1760 0.1802 118,707 -0.01(-5.16%)
Jan 05, 2024 0.1850 0.1950 0.1800 0.1900 345,291 +0.01(+4.45%)
Jan 04, 2024 0.1800 0.1866 0.1705 0.1819 2,188,018 +0.00(+0.11%)
Jan 03, 2024 0.1790 0.1900 0.1790 0.1817 193,654 +0.00(+1.62%)
Jan 02, 2024 0.2277 0.2277 0.1700 0.1788 1,131,626 -0.06(-23.82%)
Dec 29, 2023 0.2835 0.2877 0.2201 0.2347 728,403 -0.03(-10.52%)
Dec 28, 2023 0.2179 0.2699 0.2149 0.2623 1,251,250 +0.04(+20.32%)
Dec 27, 2023 0.1907 0.2200 0.1907 0.2180 244,923 +0.02(+9.00%)
Dec 26, 2023 0.1998 0.2014 0.1840 0.2000 107,616 -0.00(-0.70%)
Dec 22, 2023 0.1810 0.2100 0.1810 0.2014 236,737 +0.01(+4.62%)
Dec 21, 2023 0.1940 0.1965 0.1871 0.1925 102,926 -0.00(-0.77%)
Dec 20, 2023 0.1786 0.2072 0.1786 0.1940 632,407 +0.01(+5.15%)
Dec 19, 2023 0.1800 0.1850 0.1800 0.1845 40,431 -0.00(-1.86%)
Dec 18, 2023 0.1900 0.1900 0.1751 0.1880 76,244 +0.00(+1.08%)
Dec 15, 2023 0.1700 0.1939 0.1700 0.1860 339,146 +0.01(+5.08%)
Dec 14, 2023 0.1780 0.1780 0.1739 0.1770 147,748 -0.00(-1.12%)
Dec 13, 2023 0.1760 0.1790 0.1710 0.1790 134,632 +0.00(+2.70%)
Dec 12, 2023 0.1900 0.1900 0.1682 0.1743 168,251 -0.01(-7.78%)
Dec 11, 2023 0.1910 0.1910 0.1805 0.1890 118,345 -0.00(-1.05%)
Dec 08, 2023 0.1800 0.1979 0.1776 0.1910 802,023 +0.01(+6.11%)
Dec 07, 2023 0.1839 0.1839 0.1750 0.1800 62,781 +0.00(+0.56%)
Dec 06, 2023 0.1700 0.1800 0.1700 0.1790 62,910 -0.00(-0.67%)
Dec 05, 2023 0.1800 0.1830 0.1793 0.1802 108,461 -0.00(-2.07%)
Dec 04, 2023 0.1800 0.1840 0.1767 0.1840 63,755 +0.00(+1.21%)
Dec 01, 2023 0.1796 0.1820 0.1752 0.1818 84,549 +0.00(+1.00%)
Nov 30, 2023 0.1804 0.1840 0.1750 0.1800 80,753 +0.00(+0.00%)
Nov 29, 2023 0.1720 0.1816 0.1720 0.1800 100,456 +0.00(+0.00%)
Nov 28, 2023 0.1830 0.1830 0.1751 0.1800 60,705 -0.00(-1.64%)
Nov 27, 2023 0.1853 0.1853 0.1751 0.1830 132,529 -0.01(-3.17%)
Nov 24, 2023 0.1900 0.1900 0.1850 0.1890 16,574 +0.00(+2.00%)
Nov 22, 2023 0.1898 0.1930 0.1815 0.1853 105,514 -0.00(-0.11%)
Nov 21, 2023 0.2079 0.2079 0.1855 0.1855 60,592 -0.01(-6.31%)
Nov 20, 2023 0.1868 0.2027 0.1868 0.1980 66,083 +0.01(+2.59%)
Nov 17, 2023 0.1890 0.2041 0.1850 0.1930 253,145 -0.00(-2.38%)
Nov 16, 2023 0.2080 0.2150 0.1977 0.1977 179,092 -0.01(-3.61%)
Nov 15, 2023 0.2000 0.2105 0.1900 0.2051 565,972 -0.02(-10.44%)
Nov 14, 2023 0.2050 0.2500 0.2000 0.2290 1,432,957 +0.01(+4.23%)
Nov 13, 2023 0.2300 0.2300 0.1984 0.2197 756,295 +0.00(+0.32%)
Nov 10, 2023 0.1918 0.2200 0.1800 0.2190 1,025,096 +0.04(+21.67%)
Nov 09, 2023 0.2050 0.2050 0.1695 0.1800 344,340 -0.02(-12.20%)
Nov 08, 2023 0.2041 0.2098 0.1910 0.2050 40,318 +0.00(+0.05%)
Nov 07, 2023 0.2080 0.2080 0.1933 0.2049 42,162 -0.00(-1.49%)
Nov 06, 2023 0.2125 0.2125 0.1940 0.2080 100,905 -0.01(-4.59%)
Nov 03, 2023 0.2100 0.2200 0.1940 0.2180 219,497 +0.01(+2.40%)
Nov 02, 2023 0.1969 0.2180 0.1941 0.2129 136,941 +0.01(+2.60%)
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.