Indicators

Datasea Inc (NQ: DTSS )

8.120 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1.920	1.980	1.900	1.900	16,000	-0.02(-0.96%)
Nov 27, 2019	1.776	1.919	1.776	1.919	2,000	+0.03(+1.49%)
Nov 26, 2019	1.770	1.920	1.710	1.890	7,564	+0.07(+3.86%)
Nov 25, 2019	1.750	1.835	1.700	1.820	8,202	-0.04(-2.09%)
Nov 22, 2019	1.823	1.859	1.750	1.859	7,300	-0.04(-2.09%)
Nov 21, 2019	1.900	2.005	1.750	1.899	14,008	+0.01(+0.45%)
Nov 20, 2019	1.940	2.000	1.800	1.890	32,721	-0.06(-3.08%)
Nov 19, 2019	1.808	1.970	1.808	1.950	5,662	-0.06(-3.19%)
Nov 18, 2019	2.090	2.090	1.970	2.014	5,039	+0.02(+0.87%)
Nov 15, 2019	1.981	1.997	1.800	1.997	8,800	-0.03(-1.63%)
Nov 14, 2019	1.980	2.051	1.830	2.030	14,722	+0.05(+2.55%)
Nov 13, 2019	2.380	2.380	1.788	1.980	71,902	-0.42(-17.52%)
Nov 12, 2019	2.420	2.450	2.350	2.400	12,306	+0.04(+1.69%)
Nov 11, 2019	2.600	2.610	2.260	2.360	31,655	-0.25(-9.58%)
Nov 08, 2019	2.770	2.770	2.570	2.610	21,100	-0.13(-4.74%)
Nov 07, 2019	2.770	2.800	2.720	2.740	27,590	+0.01(+0.23%)
Nov 06, 2019	2.810	2.810	2.720	2.734	15,063	-0.04(-1.31%)
Nov 05, 2019	2.800	2.860	2.723	2.770	21,385	-0.06(-2.12%)
Nov 04, 2019	2.840	2.850	2.720	2.830	54,250	+0.10(+3.66%)

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.