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

Datasea Inc (NQ: DTSS )

7.340 +0.020 (+0.27%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 24, 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 (%)
Aug 31, 2021 2.090 2.099 2.020 2.060 46,659 -0.02(-0.96%)
Aug 30, 2021 1.980 2.120 1.935 2.080 145,069 +0.14(+7.22%)
Aug 27, 2021 1.960 1.990 1.930 1.940 125,456 -0.04(-2.02%)
Aug 26, 2021 2.020 2.024 1.960 1.980 52,095 -0.06(-2.94%)
Aug 25, 2021 2.030 2.060 1.960 2.040 150,020 +0.03(+1.49%)
Aug 24, 2021 1.940 2.050 1.910 2.010 270,989 +0.11(+5.79%)
Aug 23, 2021 1.870 1.914 1.860 1.900 73,980 +0.03(+1.60%)
Aug 20, 2021 1.890 1.940 1.850 1.870 105,731 +0.00(+0.00%)
Aug 19, 2021 1.820 1.880 1.710 1.870 333,411 +0.06(+3.31%)
Aug 18, 2021 1.830 1.900 1.760 1.810 149,286 -0.01(-0.55%)
Aug 17, 2021 1.950 1.950 1.820 1.820 191,715 -0.13(-6.67%)
Aug 16, 2021 2.090 2.090 1.950 1.950 354,980 -0.11(-5.34%)
Aug 13, 2021 2.200 2.206 2.040 2.060 291,100 -0.13(-5.94%)
Aug 12, 2021 2.180 2.240 2.160 2.190 177,440 -0.01(-0.45%)
Aug 11, 2021 2.310 2.310 2.180 2.200 351,887 -0.06(-2.65%)
Aug 10, 2021 2.340 2.400 2.250 2.260 284,715 -0.09(-3.83%)
Aug 09, 2021 2.270 2.420 2.260 2.350 573,893 +0.11(+4.91%)
Aug 06, 2021 2.210 2.490 2.200 2.240 399,820 +0.03(+1.36%)
Aug 05, 2021 2.150 2.250 2.150 2.210 255,406 +0.07(+3.27%)
Aug 04, 2021 2.220 2.270 2.140 2.140 248,938 -0.15(-6.55%)
Aug 03, 2021 2.350 2.430 2.253 2.290 233,379 -0.06(-2.55%)
Aug 02, 2021 2.320 2.430 2.300 2.350 189,505 +0.07(+3.07%)
Jul 30, 2021 2.250 2.450 2.220 2.280 357,516 +0.02(+0.88%)
Jul 29, 2021 2.400 2.420 2.250 2.260 378,879 -0.17(-7.00%)
Jul 28, 2021 2.490 2.490 2.380 2.430 172,735 +0.02(+0.83%)
Jul 27, 2021 2.450 2.528 2.280 2.410 444,540 -0.20(-7.66%)
Jul 26, 2021 2.440 2.630 2.350 2.610 537,966 +0.20(+8.30%)
Jul 23, 2021 2.600 2.635 2.350 2.410 990,812 -0.19(-7.31%)
Jul 22, 2021 2.880 2.910 2.580 2.600 1,602,194 -0.32(-10.96%)
Jul 21, 2021 2.790 3.000 2.710 2.920 2,657,175 +0.18(+6.57%)
Jul 20, 2021 3.550 3.799 2.690 2.740 5,102,093 -1.67(-37.87%)
Jul 19, 2021 3.710 4.420 3.400 4.410 2,194,074 +0.46(+11.65%)
Jul 16, 2021 3.900 4.010 3.430 3.950 3,112,158 -0.10(-2.47%)
Jul 15, 2021 5.570 5.800 3.810 4.050 48,867,112 +0.07(+1.76%)
Jul 14, 2021 6.270 6.840 3.650 3.980 88,559,864 +1.05(+35.84%)
Jul 13, 2021 2.940 3.000 2.500 2.930 2,854,396 -0.27(-8.44%)
Jul 12, 2021 2.350 4.290 2.350 3.200 42,769,940 +0.89(+38.53%)
Jul 09, 2021 2.130 3.230 2.130 2.310 1,339,280 +0.13(+5.96%)
Jul 08, 2021 2.210 2.250 2.120 2.180 55,316 -0.03(-1.36%)
Jul 07, 2021 2.400 2.405 2.200 2.210 31,845 -0.15(-6.36%)
Jul 06, 2021 2.300 2.539 2.300 2.360 176,071 +0.15(+6.79%)
Jul 02, 2021 2.310 2.360 2.150 2.210 54,983 -0.16(-6.75%)
Jul 01, 2021 2.480 2.499 2.330 2.370 37,761 -0.13(-5.20%)
Jun 30, 2021 2.500 2.650 2.372 2.500 154,397 +0.05(+2.04%)
Jun 29, 2021 2.470 2.790 2.280 2.450 568,020 +0.08(+3.26%)
Jun 28, 2021 2.390 2.450 2.370 2.373 16,732 -0.05(-1.95%)
Jun 25, 2021 2.480 2.480 2.381 2.420 13,678 -0.03(-1.22%)
Jun 24, 2021 2.420 2.478 2.410 2.450 30,900 +0.00(+0.00%)
Jun 23, 2021 2.470 2.470 2.340 2.450 23,444 +0.06(+2.51%)
Jun 22, 2021 2.250 2.480 2.250 2.390 52,284 +0.11(+4.82%)
Jun 21, 2021 2.370 2.450 2.200 2.280 38,659 -0.19(-7.69%)
Jun 18, 2021 2.530 2.580 2.460 2.470 34,711 -0.07(-2.76%)
Jun 17, 2021 2.620 2.660 2.540 2.540 48,900 -0.08(-3.05%)
Jun 16, 2021 2.590 2.650 2.510 2.620 77,365 +0.07(+2.75%)
Jun 15, 2021 2.630 2.690 2.530 2.550 50,186 -0.19(-6.93%)
Jun 14, 2021 2.620 2.820 2.600 2.740 135,522 +0.12(+4.58%)
Jun 11, 2021 2.620 2.680 2.570 2.620 45,895 +0.01(+0.32%)
Jun 10, 2021 2.590 2.630 2.490 2.612 68,716 +0.05(+2.02%)
Jun 09, 2021 2.680 2.700 2.510 2.560 90,929 -0.09(-3.40%)
Jun 08, 2021 2.660 2.718 2.500 2.650 78,158 -0.04(-1.49%)
Jun 07, 2021 2.740 2.870 2.650 2.690 66,363 -0.05(-1.82%)
Jun 04, 2021 2.530 2.914 2.530 2.740 127,911 +0.18(+7.03%)
Jun 03, 2021 2.570 2.640 2.530 2.560 53,684 +0.03(+1.19%)
Jun 02, 2021 2.500 2.640 2.500 2.530 42,711 +0.01(+0.40%)
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.