Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datasea Inc (NQ: DTSS )

7.240 -0.290 (-3.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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, 2020 2.910 3.150 2.500 2.667 395,800 -0.10(-3.71%)
Jan 30, 2020 1.990 4.990 1.990 2.770 3,382,939 +0.91(+48.92%)
Jan 29, 2020 1.950 1.990 1.810 1.860 4,062 +0.00(+0.01%)
Jan 28, 2020 1.952 1.970 1.800 1.860 5,917 -0.08(-4.12%)
Jan 27, 2020 1.900 1.990 1.900 1.940 5,490 -0.04(-2.03%)
Jan 24, 2020 2.000 2.040 1.900 1.980 6,900 +0.02(+1.02%)
Jan 23, 2020 2.020 2.020 1.950 1.960 5,483 -0.02(-1.01%)
Jan 22, 2020 2.080 2.080 1.980 1.980 4,182 -0.02(-1.00%)
Jan 21, 2020 2.143 2.143 2.000 2.000 5,026 +0.00(+0.00%)
Jan 17, 2020 2.080 2.080 2.000 2.000 14,800 -0.14(-6.54%)
Jan 16, 2020 2.144 2.235 2.140 2.140 16,940 +0.01(+0.47%)
Jan 15, 2020 2.110 2.180 2.110 2.130 10,634 +0.03(+1.66%)
Jan 14, 2020 2.120 2.140 2.001 2.095 3,433 +0.07(+3.21%)
Jan 13, 2020 1.990 2.090 1.950 2.030 19,297 +0.05(+2.53%)
Jan 10, 2020 2.110 2.170 1.892 1.980 10,500 -0.22(-9.96%)
Jan 09, 2020 2.340 2.340 2.030 2.199 16,249 -0.22(-9.12%)
Jan 08, 2020 2.360 2.420 2.310 2.420 9,164 +0.04(+1.68%)
Jan 07, 2020 2.470 2.470 2.290 2.380 14,737 -0.22(-8.46%)
Jan 06, 2020 2.579 2.600 2.560 2.600 3,833 -0.10(-3.70%)
Jan 03, 2020 2.674 2.700 2.500 2.700 6,900 -0.05(-1.82%)
Jan 02, 2020 3.010 3.010 2.600 2.750 12,422 -0.30(-9.84%)
Dec 31, 2019 3.080 3.090 2.860 3.050 9,700 -0.03(-0.97%)
Dec 30, 2019 3.280 3.470 3.020 3.080 48,995 +0.00(+0.02%)
Dec 27, 2019 2.850 3.090 2.710 3.079 33,400 +0.38(+14.05%)
Dec 26, 2019 2.510 2.900 2.450 2.700 48,064 +0.21(+8.44%)
Dec 24, 2019 2.481 2.520 2.481 2.490 2,500 +0.04(+1.63%)
Dec 23, 2019 2.530 2.530 2.450 2.450 7,776 +0.05(+2.08%)
Dec 20, 2019 2.490 2.540 2.350 2.400 31,100 +0.02(+0.84%)
Dec 19, 2019 2.420 2.420 2.380 2.380 5,496 -0.02(-0.65%)
Dec 18, 2019 2.395 2.396 2.370 2.396 6,341 +0.02(+0.65%)
Dec 17, 2019 2.360 2.395 2.360 2.380 4,213 +0.02(+0.84%)
Dec 16, 2019 2.374 2.449 2.360 2.360 10,568 -0.02(-0.83%)
Dec 13, 2019 2.420 2.495 2.380 2.380 8,800 +0.01(+0.41%)
Dec 12, 2019 2.310 2.440 2.310 2.370 2,611 +0.04(+1.73%)
Dec 11, 2019 2.300 2.330 2.300 2.330 2,463 -0.01(-0.23%)
Dec 10, 2019 2.330 2.340 2.310 2.335 6,225 -0.02(-1.05%)
Dec 09, 2019 2.340 2.360 2.340 2.360 1,304 +0.02(+0.85%)
Dec 06, 2019 2.340 2.340 2.300 2.340 3,600 +0.05(+2.18%)
Dec 05, 2019 2.230 2.430 2.213 2.290 4,297 +0.09(+4.09%)
Dec 04, 2019 2.300 2.418 2.200 2.200 24,387 -0.08(-3.71%)
Dec 03, 2019 2.000 2.730 2.000 2.285 54,489 +0.30(+15.11%)
Dec 02, 2019 2.000 2.000 1.975 1.985 1,173 +0.08(+4.46%)
Nov 29, 2019 1.920 1.980 1.900 1.900 16,000 -0.02(-0.96%)
Nov 27, 2019 1.776 1.919 1.776 1.919 2,000 +0.03(+1.49%)
Nov 26, 2019 1.770 1.920 1.710 1.890 7,564 +0.07(+3.86%)
Nov 25, 2019 1.750 1.835 1.700 1.820 8,202 -0.04(-2.09%)
Nov 22, 2019 1.823 1.859 1.750 1.859 7,300 -0.04(-2.09%)
Nov 21, 2019 1.900 2.005 1.750 1.899 14,008 +0.01(+0.45%)
Nov 20, 2019 1.940 2.000 1.800 1.890 32,721 -0.06(-3.08%)
Nov 19, 2019 1.808 1.970 1.808 1.950 5,662 -0.06(-3.19%)
Nov 18, 2019 2.090 2.090 1.970 2.014 5,039 +0.02(+0.87%)
Nov 15, 2019 1.981 1.997 1.800 1.997 8,800 -0.03(-1.63%)
Nov 14, 2019 1.980 2.051 1.830 2.030 14,722 +0.05(+2.55%)
Nov 13, 2019 2.380 2.380 1.788 1.980 71,902 -0.42(-17.52%)
Nov 12, 2019 2.420 2.450 2.350 2.400 12,306 +0.04(+1.69%)
Nov 11, 2019 2.600 2.610 2.260 2.360 31,655 -0.25(-9.58%)
Nov 08, 2019 2.770 2.770 2.570 2.610 21,100 -0.13(-4.74%)
Nov 07, 2019 2.770 2.800 2.720 2.740 27,590 +0.01(+0.23%)
Nov 06, 2019 2.810 2.810 2.720 2.734 15,063 -0.04(-1.31%)
Nov 05, 2019 2.800 2.860 2.723 2.770 21,385 -0.06(-2.12%)
Nov 04, 2019 2.840 2.850 2.720 2.830 54,250 +0.10(+3.66%)
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.