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

Datasea Inc (NQ: DTSS )

7.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Oct 31, 2023 0.1805 0.1839 0.1720 0.1789 77,915 -0.01(-3.09%)
Oct 30, 2023 0.1930 0.2091 0.1810 0.1846 295,778 -0.01(-4.65%)
Oct 27, 2023 0.2016 0.2016 0.1900 0.1936 142,703 -0.00(-2.12%)
Oct 26, 2023 0.2130 0.2130 0.1920 0.1978 142,341 -0.01(-5.81%)
Oct 25, 2023 0.2200 0.2200 0.1920 0.2100 168,862 -0.00(-1.18%)
Oct 24, 2023 0.2000 0.2190 0.1910 0.2125 348,691 +0.01(+5.46%)
Oct 23, 2023 0.2300 0.2270 0.2000 0.2015 541,168 -0.04(-14.94%)
Oct 20, 2023 0.2285 0.2580 0.2175 0.2369 2,214,740 +0.01(+6.23%)
Oct 19, 2023 0.2185 0.2300 0.2133 0.2230 5,152,891 -0.01(-4.09%)
Oct 18, 2023 0.2349 0.2349 0.2200 0.2325 74,081 -0.01(-3.04%)
Oct 17, 2023 0.2200 0.2400 0.2130 0.2398 265,985 +0.01(+6.63%)
Oct 16, 2023 0.2330 0.2439 0.2150 0.2249 249,670 -0.03(-10.00%)
Oct 13, 2023 0.2200 0.2600 0.2120 0.2499 4,080,695 +0.00(+0.32%)
Oct 12, 2023 0.2500 0.2700 0.2362 0.2491 501,125 +0.00(+1.67%)
Oct 11, 2023 0.2000 0.2500 0.2013 0.2450 734,290 +0.02(+11.36%)
Oct 10, 2023 0.2150 0.2200 0.2010 0.2200 201,746 +0.01(+3.04%)
Oct 09, 2023 0.2360 0.2360 0.2100 0.2135 133,526 -0.02(-9.07%)
Oct 06, 2023 0.2100 0.2489 0.1960 0.2348 689,537 +0.03(+13.98%)
Oct 05, 2023 0.1948 0.2070 0.1945 0.2060 383,773 +0.01(+4.57%)
Oct 04, 2023 0.1958 0.1984 0.1890 0.1970 102,269 -0.00(-1.99%)
Oct 03, 2023 0.1979 0.2070 0.1910 0.2010 258,957 -0.00(-1.47%)
Oct 02, 2023 0.2000 0.2063 0.1900 0.2040 315,325 -0.00(-1.92%)
Sep 29, 2023 0.2000 0.2080 0.1900 0.2080 399,191 +0.01(+4.00%)
Sep 28, 2023 0.2090 0.2100 0.1850 0.2000 393,625 +0.00(+0.40%)
Sep 27, 2023 0.1916 0.2101 0.1916 0.1992 282,545 -0.01(-5.14%)
Sep 26, 2023 0.2031 0.2120 0.1911 0.2100 297,816 +0.01(+2.44%)
Sep 25, 2023 0.1943 0.2070 0.1971 0.2050 320,843 +0.01(+6.60%)
Sep 22, 2023 0.2005 0.2140 0.1850 0.1923 728,387 -0.01(-3.32%)
Sep 21, 2023 0.2200 0.2209 0.1911 0.1989 1,160,429 -0.03(-11.99%)
Sep 20, 2023 0.2507 0.2540 0.2110 0.2260 1,416,774 -0.03(-12.74%)
Sep 19, 2023 0.2700 0.2758 0.2511 0.2590 1,068,287 -0.00(-0.38%)
Sep 18, 2023 0.2805 0.2890 0.2500 0.2600 979,028 -0.02(-7.47%)
Sep 15, 2023 0.3350 0.3350 0.2771 0.2810 2,768,252 +0.00(+1.41%)
Sep 14, 2023 0.3000 0.3100 0.2770 0.2771 3,486,201 -0.02(-7.66%)
Sep 13, 2023 0.3000 0.3500 0.3000 0.3001 1,913,321 -0.02(-5.33%)
Sep 12, 2023 0.3900 0.3979 0.3126 0.3170 5,511,441 -0.33(-51.03%)
Sep 11, 2023 0.5100 0.7200 0.5104 0.6474 4,040,399 +0.14(+26.92%)
Sep 08, 2023 0.6000 0.6099 0.5100 0.5101 539,072 -0.10(-16.39%)
Sep 07, 2023 0.5810 0.6151 0.5600 0.6101 287,698 +0.01(+1.85%)
Sep 06, 2023 0.5595 0.6599 0.5220 0.5990 763,093 +0.05(+9.47%)
Sep 05, 2023 0.5400 0.6200 0.5000 0.5472 217,907 +0.05(+9.44%)
Sep 01, 2023 0.5520 0.5520 0.5000 0.5000 26,686 -0.03(-5.66%)
Aug 31, 2023 0.5587 0.6016 0.5300 0.5300 157,786 -0.05(-7.99%)
Aug 30, 2023 0.6000 0.6000 0.5300 0.5760 466,548 +0.01(+1.93%)
Aug 29, 2023 0.5370 0.6000 0.4900 0.5651 1,760,034 +0.05(+9.11%)
Aug 28, 2023 0.4170 0.5400 0.4000 0.5179 1,738,582 +0.10(+23.31%)
Aug 25, 2023 0.4702 0.4890 0.4000 0.4200 876,942 -0.04(-8.83%)
Aug 24, 2023 0.5400 0.5400 0.4607 0.4607 141,092 -0.08(-14.69%)
Aug 23, 2023 0.5830 0.6244 0.5400 0.5400 582,853 -0.05(-7.98%)
Aug 22, 2023 0.6470 0.6630 0.5512 0.5868 364,015 -0.06(-9.75%)
Aug 21, 2023 0.6463 0.6900 0.6200 0.6502 170,446 +0.00(+0.51%)
Aug 18, 2023 0.5700 0.6700 0.5630 0.6469 826,722 -0.03(-4.30%)
Aug 17, 2023 0.7289 0.7300 0.5511 0.6760 6,370,997 +0.13(+24.26%)
Aug 16, 2023 0.5600 0.5599 0.5110 0.5440 248,210 -0.01(-1.82%)
Aug 15, 2023 0.5627 0.5709 0.5500 0.5541 161,858 -0.02(-2.79%)
Aug 14, 2023 0.5960 0.6079 0.5700 0.5700 104,068 -0.03(-5.36%)
Aug 11, 2023 0.5800 0.6150 0.5800 0.6023 149,430 +0.00(+0.42%)
Aug 10, 2023 0.6010 0.6499 0.5500 0.5998 1,021,127 -0.04(-6.13%)
Aug 09, 2023 0.7110 0.7400 0.6082 0.6390 812,952 -0.10(-13.06%)
Aug 08, 2023 0.7600 0.7999 0.6500 0.7350 1,222,424 -0.40(-35.53%)
Aug 07, 2023 0.7300 1.140 0.6232 1.140 12,266,347 +0.46(+66.45%)
Aug 04, 2023 0.5900 0.7500 0.5850 0.6849 557,465 +0.07(+12.22%)
Aug 03, 2023 0.6810 0.6889 0.6100 0.6103 130,318 -0.08(-11.96%)
Aug 02, 2023 0.7490 0.7490 0.6360 0.6932 54,814 -0.06(-7.45%)
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.