Indicators

Datasea Inc (NQ: DTSS )

8.190 +0.390 (+5.00%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	2.540	2.540	2.160	2.230	113,183	-0.22(-8.98%)
Nov 27, 2020	2.280	2.889	2.230	2.450	559,500	+0.25(+11.36%)
Nov 25, 2020	2.160	2.250	2.110	2.200	182,300	+0.11(+5.26%)
Nov 24, 2020	2.040	2.170	1.930	2.090	100,407	+0.06(+2.96%)
Nov 23, 2020	2.100	2.120	1.990	2.030	65,760	-0.04(-1.93%)
Nov 20, 2020	1.960	2.130	1.960	2.070	89,500	+0.09(+4.55%)
Nov 19, 2020	1.920	2.050	1.900	1.980	175,600	+0.08(+4.21%)
Nov 18, 2020	1.870	1.910	1.810	1.900	55,933	+0.06(+3.26%)
Nov 17, 2020	1.890	1.890	1.830	1.840	50,449	-0.04(-2.12%)
Nov 16, 2020	1.860	1.910	1.800	1.880	76,139	+0.00(+0.03%)
Nov 13, 2020	1.900	1.930	1.844	1.879	102,200	-0.03(-1.60%)
Nov 12, 2020	1.810	1.940	1.760	1.910	389,382	+0.10(+5.52%)
Nov 11, 2020	2.040	2.040	1.750	1.810	252,406	-0.23(-11.27%)
Nov 10, 2020	2.090	2.180	2.015	2.040	272,763	-0.05(-2.39%)
Nov 09, 2020	2.610	2.610	1.950	2.090	250,030	+0.09(+4.50%)
Nov 06, 2020	3.490	3.490	1.840	2.000	509,200	-1.50(-42.86%)
Nov 05, 2020	3.540	3.680	3.190	3.500	72,898	-0.04(-1.13%)
Nov 04, 2020	3.510	3.710	3.450	3.540	15,914	+0.04(+1.14%)
Nov 03, 2020	3.710	3.720	3.500	3.500	20,349	-0.09(-2.51%)

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.