Indicators

Datasea Inc (NQ: DTSS )

7.520 +0.120 (+1.62%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	3.270	3.350	3.000	3.030	10,221	-0.26(-7.93%)
Feb 27, 2019	3.322	3.350	3.290	3.291	6,239	+0.00(+0.03%)
Feb 26, 2019	3.300	3.349	3.000	3.290	12,818	-0.02(-0.60%)
Feb 25, 2019	3.300	3.400	3.290	3.310	15,768	-0.09(-2.65%)
Feb 22, 2019	3.600	3.600	3.370	3.400	4,900	-0.22(-6.08%)
Feb 21, 2019	4.350	4.350	3.320	3.620	80,363	-0.73(-16.78%)
Feb 20, 2019	3.440	4.450	3.440	4.350	64,678	+0.67(+18.21%)
Feb 19, 2019	3.440	3.680	3.440	3.680	1,410	+0.14(+3.95%)
Feb 15, 2019	3.510	3.550	3.400	3.540	2,300	-0.21(-5.60%)
Feb 14, 2019	3.790	3.800	3.750	3.750	1,353	+0.00(+0.00%)
Feb 13, 2019	3.750	3.750	3.500	3.750	4,594	-0.05(-1.32%)
Feb 12, 2019	3.781	3.800	3.781	3.800	1,350	+0.40(+11.60%)
Feb 11, 2019	3.500	3.500	3.405	3.405	2,100	-0.40(-10.39%)
Feb 08, 2019	3.500	3.800	3.500	3.800	2,400	+0.06(+1.60%)
Feb 07, 2019	3.500	3.740	3.500	3.740	3,079	-0.04(-1.10%)
Feb 06, 2019	3.340	3.800	3.332	3.782	15,354	+0.49(+14.95%)
Feb 05, 2019	3.330	3.330	3.120	3.290	13,920	-0.04(-1.18%)
Feb 04, 2019	3.329	3.329	3.329	3.329	223	-0.00(-0.02%)

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.