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

Datasea Inc (NQ: DTSS )

7.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2019 1.000 1.460 1.000 1.079 260,100 +0.07(+7.02%)
Aug 29, 2019 1.065 1.065 1.000 1.008 6,515 -0.06(-5.79%)
Aug 28, 2019 0.9500 1.100 0.9500 1.070 57,184 +0.07(+7.00%)
Aug 27, 2019 1.102 1.102 0.9100 1.000 51,735 -0.10(-9.09%)
Aug 26, 2019 1.240 1.240 1.000 1.100 128,844 -0.05(-4.35%)
Aug 23, 2019 0.9820 1.200 0.9820 1.150 63,700 +0.10(+9.52%)
Aug 22, 2019 1.050 1.060 0.9700 1.050 25,369 +0.07(+7.14%)
Aug 21, 2019 1.040 1.040 0.9100 0.9800 31,384 -0.03(-3.42%)
Aug 20, 2019 1.070 1.070 0.9500 1.015 21,198 -0.09(-7.75%)
Aug 19, 2019 1.000 1.190 1.000 1.100 16,262 +0.05(+4.76%)
Aug 16, 2019 1.192 1.339 1.020 1.050 109,000 -0.07(-6.25%)
Aug 15, 2019 1.100 1.240 1.000 1.120 52,729 +0.02(+1.82%)
Aug 14, 2019 1.020 1.230 0.9700 1.100 10,000 -0.10(-8.33%)
Aug 13, 2019 1.250 1.390 1.000 1.200 7,297 -0.05(-4.01%)
Aug 12, 2019 1.130 1.260 0.8340 1.250 7,674 +0.19(+17.92%)
Aug 09, 2019 1.140 1.140 1.060 1.060 1,000 -0.03(-2.75%)
Aug 08, 2019 1.110 1.110 1.080 1.090 5,145 -0.26(-19.26%)
Aug 07, 2019 1.370 1.370 1.350 1.350 265 +0.21(+18.87%)
Aug 06, 2019 1.310 1.310 1.136 1.136 752 +0.05(+4.63%)
Aug 05, 2019 1.230 1.230 1.080 1.085 1,128 -0.20(-15.87%)
Aug 02, 2019 1.290 1.290 1.290 1.290 100 +0.10(+7.96%)
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.