Indicators

Datasea Inc (NQ: DTSS )

8.190 +0.390 (+5.00%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.940	1.940	1.845	1.910	4,000	-0.03(-1.55%)
May 28, 2020	1.880	1.940	1.810	1.940	2,265	-0.02(-0.92%)
May 27, 2020	1.910	1.965	1.870	1.958	4,799	+0.03(+1.46%)
May 26, 2020	1.980	1.980	1.930	1.930	2,215	-0.01(-0.52%)
May 22, 2020	2.050	2.050	1.850	1.940	5,000	-0.06(-3.00%)
May 21, 2020	1.990	2.044	1.960	2.000	1,224	-0.04(-1.96%)
May 20, 2020	1.970	2.100	1.820	2.040	3,917	+0.05(+2.51%)
May 19, 2020	1.810	1.990	1.810	1.990	2,482	+0.16(+8.74%)
May 18, 2020	1.920	1.980	1.830	1.830	3,847	+0.03(+1.66%)
May 15, 2020	1.945	1.945	1.800	1.800	3,700	-0.03(-1.63%)
May 14, 2020	1.990	1.990	1.810	1.830	4,128	+0.01(+0.27%)
May 13, 2020	1.960	1.960	1.820	1.825	8,237	-0.22(-10.54%)
May 12, 2020	2.120	2.120	2.000	2.040	2,933	-0.01(-0.49%)
May 11, 2020	2.030	2.050	2.030	2.050	530	-0.02(-0.97%)
May 08, 2020	2.000	2.080	1.800	2.070	9,300	+0.16(+8.38%)
May 07, 2020	2.030	2.030	1.880	1.910	13,270	-0.14(-6.74%)
May 06, 2020	2.110	2.170	2.022	2.048	2,959	+0.05(+2.40%)
May 05, 2020	2.170	2.170	2.000	2.000	5,665	-0.20(-9.09%)
May 04, 2020	2.135	2.200	2.135	2.200	350	+0.14(+6.74%)

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.