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 (%)
Nov 30, 2020 2.540 2.540 2.160 2.230 113,183 -0.22(-8.98%)
Nov 27, 2020 2.280 2.889 2.230 2.450 559,500 +0.25(+11.36%)
Nov 25, 2020 2.160 2.250 2.110 2.200 182,300 +0.11(+5.26%)
Nov 24, 2020 2.040 2.170 1.930 2.090 100,407 +0.06(+2.96%)
Nov 23, 2020 2.100 2.120 1.990 2.030 65,760 -0.04(-1.93%)
Nov 20, 2020 1.960 2.130 1.960 2.070 89,500 +0.09(+4.55%)
Nov 19, 2020 1.920 2.050 1.900 1.980 175,600 +0.08(+4.21%)
Nov 18, 2020 1.870 1.910 1.810 1.900 55,933 +0.06(+3.26%)
Nov 17, 2020 1.890 1.890 1.830 1.840 50,449 -0.04(-2.12%)
Nov 16, 2020 1.860 1.910 1.800 1.880 76,139 +0.00(+0.03%)
Nov 13, 2020 1.900 1.930 1.844 1.879 102,200 -0.03(-1.60%)
Nov 12, 2020 1.810 1.940 1.760 1.910 389,382 +0.10(+5.52%)
Nov 11, 2020 2.040 2.040 1.750 1.810 252,406 -0.23(-11.27%)
Nov 10, 2020 2.090 2.180 2.015 2.040 272,763 -0.05(-2.39%)
Nov 09, 2020 2.610 2.610 1.950 2.090 250,030 +0.09(+4.50%)
Nov 06, 2020 3.490 3.490 1.840 2.000 509,200 -1.50(-42.86%)
Nov 05, 2020 3.540 3.680 3.190 3.500 72,898 -0.04(-1.13%)
Nov 04, 2020 3.510 3.710 3.450 3.540 15,914 +0.04(+1.14%)
Nov 03, 2020 3.710 3.720 3.500 3.500 20,349 -0.09(-2.51%)
Nov 02, 2020 3.440 3.590 3.400 3.590 13,375 +0.21(+6.21%)
Oct 30, 2020 3.482 3.590 3.340 3.380 12,400 -0.21(-5.85%)
Oct 29, 2020 3.600 3.600 3.394 3.590 5,300 -0.01(-0.28%)
Oct 28, 2020 3.480 3.600 3.350 3.600 16,687 +0.00(+0.00%)
Oct 27, 2020 3.410 3.600 3.410 3.600 27,256 +0.01(+0.28%)
Oct 26, 2020 3.610 3.610 3.310 3.590 21,934 +0.03(+0.84%)
Oct 23, 2020 3.700 3.700 3.391 3.560 42,000 +0.02(+0.56%)
Oct 22, 2020 3.520 3.620 3.430 3.540 10,838 +0.00(+0.00%)
Oct 21, 2020 3.520 3.590 3.310 3.540 20,657 -0.06(-1.67%)
Oct 20, 2020 3.700 3.700 3.410 3.600 23,362 -0.05(-1.37%)
Oct 19, 2020 3.500 3.680 3.500 3.650 133,426 +0.17(+4.89%)
Oct 16, 2020 3.400 3.490 3.380 3.480 6,700 +0.10(+2.99%)
Oct 15, 2020 3.490 3.490 3.360 3.379 9,898 -0.07(-2.06%)
Oct 14, 2020 3.400 3.450 3.365 3.450 8,228 +0.12(+3.60%)
Oct 13, 2020 3.310 3.490 3.310 3.330 42,472 +0.04(+1.22%)
Oct 12, 2020 3.350 3.440 3.210 3.290 9,093 -0.06(-1.79%)
Oct 09, 2020 3.210 3.500 3.210 3.350 40,200 +0.15(+4.69%)
Oct 08, 2020 3.150 3.280 3.150 3.200 16,103 +0.03(+0.95%)
Oct 07, 2020 3.130 3.200 3.130 3.170 10,505 -0.03(-0.94%)
Oct 06, 2020 3.170 3.290 3.170 3.200 5,729 +0.03(+0.95%)
Oct 05, 2020 3.140 3.300 3.130 3.170 25,766 -0.03(-0.94%)
Oct 02, 2020 3.160 3.220 3.140 3.200 7,200 +0.03(+0.95%)
Oct 01, 2020 3.220 3.280 3.130 3.170 13,193 +0.02(+0.63%)
Sep 30, 2020 3.210 3.225 3.150 3.150 10,717 -0.13(-3.96%)
Sep 29, 2020 3.180 3.375 3.170 3.280 8,179 +0.04(+1.23%)
Sep 28, 2020 3.310 3.390 3.130 3.240 9,641 -0.03(-0.96%)
Sep 25, 2020 3.210 3.305 3.200 3.271 9,000 +0.07(+2.23%)
Sep 24, 2020 3.320 3.440 3.150 3.200 25,016 -0.35(-9.86%)
Sep 23, 2020 3.390 3.550 3.290 3.550 17,169 +0.13(+3.80%)
Sep 22, 2020 3.500 3.500 3.336 3.420 16,210 +0.10(+3.01%)
Sep 21, 2020 3.340 3.400 3.300 3.320 24,498 -0.16(-4.60%)
Sep 18, 2020 3.300 3.540 3.240 3.480 19,700 +0.14(+4.19%)
Sep 17, 2020 3.350 3.420 3.165 3.340 14,152 -0.04(-1.18%)
Sep 16, 2020 3.200 3.380 3.200 3.380 33,534 +0.14(+4.32%)
Sep 15, 2020 3.310 3.410 3.130 3.240 36,910 -0.13(-3.86%)
Sep 14, 2020 3.220 3.435 3.200 3.370 72,891 +0.16(+4.98%)
Sep 11, 2020 3.490 3.490 3.140 3.210 118,100 -0.36(-10.08%)
Sep 10, 2020 4.110 4.150 3.500 3.570 349,232 -0.34(-8.70%)
Sep 09, 2020 3.450 3.950 3.320 3.910 320,941 +0.50(+14.66%)
Sep 08, 2020 3.160 3.500 3.160 3.410 313,759 +0.27(+8.60%)
Sep 04, 2020 3.090 3.220 2.950 3.140 200,600 +0.16(+5.37%)
Sep 03, 2020 2.990 3.050 2.900 2.980 49,756 -0.06(-1.97%)
Sep 02, 2020 2.800 3.130 2.800 3.040 130,415 +0.19(+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.