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

Datasea Inc (NQ: DTSS )

8.120 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 29, 2019 2.140 2.140 2.000 2.135 4,800 +0.03(+1.24%)
Mar 28, 2019 2.001 2.150 2.001 2.109 11,411 +0.02(+0.92%)
Mar 27, 2019 2.030 2.160 1.620 2.090 15,196 -0.09(-4.13%)
Mar 26, 2019 2.222 2.300 2.081 2.180 63,386 -0.02(-0.80%)
Mar 25, 2019 2.241 2.241 2.110 2.197 13,805 -0.11(-4.87%)
Mar 22, 2019 2.330 2.418 2.130 2.310 4,200 -0.14(-5.71%)
Mar 21, 2019 2.280 2.500 2.279 2.450 12,848 +0.01(+0.41%)
Mar 20, 2019 2.300 2.470 2.220 2.440 18,696 +0.06(+2.57%)
Mar 19, 2019 2.370 2.379 2.370 2.379 1,752 -0.00(-0.05%)
Mar 18, 2019 2.260 2.380 2.200 2.380 9,875 +0.05(+2.37%)
Mar 15, 2019 2.630 2.630 2.112 2.325 28,800 -0.31(-11.84%)
Mar 14, 2019 2.450 2.679 2.450 2.637 14,605 -0.02(-0.85%)
Mar 13, 2019 3.300 3.300 2.420 2.660 191,188 -0.73(-21.53%)
Mar 12, 2019 3.380 4.000 3.272 3.390 227,878 +0.06(+1.80%)
Mar 11, 2019 2.620 3.500 2.620 3.330 63,867 +0.23(+7.42%)
Mar 08, 2019 3.000 3.100 2.930 3.100 3,100 -0.13(-4.02%)
Mar 07, 2019 2.990 3.250 2.990 3.230 4,237 +0.09(+2.95%)
Mar 06, 2019 3.139 3.139 3.138 3.138 259 -0.01(-0.36%)
Mar 05, 2019 3.170 3.260 2.660 3.149 3,283 -0.05(-1.60%)
Mar 04, 2019 3.350 3.350 3.000 3.200 16,928 -0.10(-3.03%)
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.