Skip to main content

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 (%)
Nov 30, 2020 38.10 38.10 32.40 33.45 7,545 -3.30(-8.98%)
Nov 27, 2020 34.20 43.34 33.45 36.75 37,300 +3.75(+11.36%)
Nov 25, 2020 32.40 33.75 31.65 33.00 12,153 +1.65(+5.26%)
Nov 24, 2020 30.60 32.55 28.95 31.35 6,693 +0.90(+2.96%)
Nov 23, 2020 31.50 31.80 29.85 30.45 4,384 -0.60(-1.93%)
Nov 20, 2020 29.40 31.95 29.40 31.05 5,966 +1.35(+4.55%)
Nov 19, 2020 28.80 30.75 28.50 29.70 11,706 +1.20(+4.21%)
Nov 18, 2020 28.05 28.65 27.15 28.50 3,728 +0.90(+3.26%)
Nov 17, 2020 28.35 28.35 27.45 27.60 3,363 -0.60(-2.12%)
Nov 16, 2020 27.90 28.65 27.00 28.20 5,075 +0.01(+0.03%)
Nov 13, 2020 28.50 28.95 27.66 28.19 6,813 -0.46(-1.60%)
Nov 12, 2020 27.15 29.10 26.40 28.65 25,958 +1.50(+5.52%)
Nov 11, 2020 30.60 30.60 26.25 27.15 16,827 -3.45(-11.27%)
Nov 10, 2020 31.35 32.70 30.23 30.60 18,184 -0.75(-2.39%)
Nov 09, 2020 39.15 39.15 29.25 31.35 16,668 +1.35(+4.50%)
Nov 06, 2020 52.35 52.35 27.60 30.00 33,946 -22.50(-42.86%)
Nov 05, 2020 53.10 55.20 47.85 52.50 4,859 -0.60(-1.13%)
Nov 04, 2020 52.65 55.65 51.75 53.10 1,060 +0.60(+1.14%)
Nov 03, 2020 55.65 55.80 52.50 52.50 1,356 -1.35(-2.51%)
Nov 02, 2020 51.60 53.85 51.00 53.85 891 +3.15(+6.21%)
Oct 30, 2020 52.23 53.85 50.10 50.70 826 -3.15(-5.85%)
Oct 29, 2020 54.00 54.00 50.90 53.85 353 -0.15(-0.28%)
Oct 28, 2020 52.20 54.00 50.25 54.00 1,112 +0.00(+0.00%)
Oct 27, 2020 51.15 54.00 51.15 54.00 1,817 +0.15(+0.28%)
Oct 26, 2020 54.15 54.15 49.65 53.85 1,462 +0.45(+0.84%)
Oct 23, 2020 55.50 55.50 50.87 53.40 2,800 +0.30(+0.56%)
Oct 22, 2020 52.80 54.30 51.45 53.10 722 +0.00(+0.00%)
Oct 21, 2020 52.80 53.85 49.65 53.10 1,377 -0.90(-1.67%)
Oct 20, 2020 55.50 55.50 51.15 54.00 1,557 -0.75(-1.37%)
Oct 19, 2020 52.50 55.20 52.50 54.75 8,895 +2.55(+4.89%)
Oct 16, 2020 51.00 52.35 50.70 52.20 446 +1.52(+2.99%)
Oct 15, 2020 52.35 52.35 50.40 50.69 659 -1.06(-2.06%)
Oct 14, 2020 51.00 51.75 50.48 51.75 548 +1.80(+3.60%)
Oct 13, 2020 49.65 52.35 49.65 49.95 2,831 +0.60(+1.22%)
Oct 12, 2020 50.25 51.61 48.15 49.35 606 -0.90(-1.79%)
Oct 09, 2020 48.15 52.50 48.15 50.25 2,680 +2.25(+4.69%)
Oct 08, 2020 47.25 49.20 47.25 48.00 1,073 +0.45(+0.95%)
Oct 07, 2020 46.95 48.00 46.95 47.55 700 -0.45(-0.94%)
Oct 06, 2020 47.55 49.35 47.55 48.00 381 +0.45(+0.95%)
Oct 05, 2020 47.10 49.50 46.95 47.55 1,717 -0.45(-0.94%)
Oct 02, 2020 47.40 48.30 47.10 48.00 480 +0.45(+0.95%)
Oct 01, 2020 48.30 49.20 46.95 47.55 879 +0.30(+0.63%)
Sep 30, 2020 48.15 48.38 47.25 47.25 714 -1.95(-3.96%)
Sep 29, 2020 47.70 50.62 47.55 49.20 545 +0.60(+1.23%)
Sep 28, 2020 49.65 50.85 46.95 48.60 642 -0.47(-0.96%)
Sep 25, 2020 48.15 49.58 48.00 49.07 600 +1.07(+2.23%)
Sep 24, 2020 49.80 51.60 47.25 48.00 1,667 -5.25(-9.86%)
Sep 23, 2020 50.85 53.25 49.35 53.25 1,144 +1.95(+3.80%)
Sep 22, 2020 52.50 52.50 50.04 51.30 1,080 +1.50(+3.01%)
Sep 21, 2020 50.10 51.00 49.50 49.80 1,633 -2.40(-4.60%)
Sep 18, 2020 49.50 53.10 48.60 52.20 1,313 +2.10(+4.19%)
Sep 17, 2020 50.25 51.30 47.47 50.10 943 -0.60(-1.18%)
Sep 16, 2020 48.00 50.70 48.00 50.70 2,235 +2.10(+4.32%)
Sep 15, 2020 49.65 51.15 46.95 48.60 2,460 -1.95(-3.86%)
Sep 14, 2020 48.30 51.52 48.00 50.55 4,859 +2.40(+4.98%)
Sep 11, 2020 52.35 52.35 47.10 48.15 7,873 -5.40(-10.08%)
Sep 10, 2020 61.65 62.25 52.50 53.55 23,282 -5.10(-8.70%)
Sep 09, 2020 51.75 59.25 49.80 58.65 21,396 +7.50(+14.66%)
Sep 08, 2020 47.40 52.50 47.40 51.15 20,917 +4.05(+8.60%)
Sep 04, 2020 46.35 48.30 44.25 47.10 13,373 +2.40(+5.37%)
Sep 03, 2020 44.85 45.75 43.50 44.70 3,317 -0.90(-1.97%)
Sep 02, 2020 42.00 46.95 42.00 45.60 8,694 +2.85(+6.67%)
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.