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

Datasea Inc (NQ: DTSS )

7.300 UNCHANGED
Streaming Delayed Price Updated: 10:09 AM 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 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%)
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.