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

Datasea Inc (NQ: DTSS )

8.290 +0.060 (+0.73%)
Streaming Delayed Price Updated: 11:59 AM 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 (%)
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.