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

Datasea Inc (NQ: DTSS )

7.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2023 1.170 1.220 1.110 1.220 179,365 +0.03(+2.52%)
Mar 30, 2023 1.200 1.200 1.160 1.190 44,371 +0.01(+0.85%)
Mar 29, 2023 1.220 1.230 1.150 1.180 140,789 -0.05(-4.07%)
Mar 28, 2023 1.205 1.250 1.205 1.230 32,848 -0.03(-2.38%)
Mar 27, 2023 1.130 1.280 1.110 1.260 131,162 +0.11(+9.57%)
Mar 24, 2023 1.200 1.200 1.110 1.150 35,660 -0.00(-0.01%)
Mar 23, 2023 1.120 1.200 1.120 1.150 54,405 -0.03(-2.14%)
Mar 22, 2023 1.170 1.180 1.100 1.175 19,073 -0.00(-0.41%)
Mar 21, 2023 1.180 1.180 1.140 1.180 3,783 +0.03(+2.98%)
Mar 20, 2023 1.110 1.152 1.110 1.146 5,414 +0.02(+1.40%)
Mar 17, 2023 1.140 1.140 1.120 1.130 4,394 +0.03(+2.73%)
Mar 16, 2023 1.100 1.150 1.100 1.100 6,235 -0.02(-1.79%)
Mar 15, 2023 1.160 1.160 1.120 1.120 8,047 -0.06(-5.04%)
Mar 14, 2023 1.198 1.200 1.112 1.179 10,809 +0.02(+1.68%)
Mar 13, 2023 1.160 1.210 1.120 1.160 8,790 +0.03(+2.65%)
Mar 10, 2023 1.150 1.150 1.103 1.130 16,416 +0.03(+2.73%)
Mar 09, 2023 1.100 1.160 1.080 1.100 31,608 +0.00(+0.00%)
Mar 08, 2023 1.100 1.240 1.070 1.100 34,385 -0.04(-3.51%)
Mar 07, 2023 1.150 1.210 1.110 1.140 23,300 -0.02(-1.61%)
Mar 06, 2023 1.290 1.290 1.130 1.159 10,719 -0.01(-0.97%)
Mar 03, 2023 1.200 1.213 1.150 1.170 19,143 +0.05(+4.46%)
Mar 02, 2023 1.180 1.180 1.120 1.120 11,373 -0.07(-5.88%)
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.