Indicators

Datasea Inc (NQ: DTSS )

7.600 -0.670 (-8.10%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	3.430	3.540	3.400	3.500	117,500	-0.02(-0.57%)
Jan 28, 2021	3.600	3.620	3.400	3.520	185,100	-0.04(-1.12%)
Jan 27, 2021	3.360	4.040	3.350	3.560	412,954	+0.12(+3.49%)
Jan 26, 2021	3.610	3.610	3.350	3.440	175,718	+0.02(+0.58%)
Jan 25, 2021	3.460	3.550	3.300	3.420	158,481	-0.04(-1.16%)
Jan 22, 2021	3.350	3.580	3.220	3.460	184,800	+0.02(+0.58%)
Jan 21, 2021	3.520	3.620	3.340	3.440	334,065	-0.26(-7.03%)
Jan 20, 2021	4.010	4.010	3.550	3.700	532,251	+0.18(+5.11%)
Jan 19, 2021	3.270	3.590	3.010	3.520	958,695	+0.08(+2.33%)
Jan 15, 2021	3.560	3.630	3.040	3.440	2,455,400	-0.11(-3.10%)
Jan 14, 2021	3.330	5.750	3.160	3.550	84,513,600	+1.17(+49.16%)
Jan 13, 2021	2.420	2.540	2.280	2.380	187,984	-0.25(-9.51%)
Jan 12, 2021	2.210	2.700	2.140	2.630	742,304	+0.43(+19.55%)
Jan 11, 2021	2.140	2.250	2.110	2.200	52,798	-0.02(-0.90%)
Jan 08, 2021	2.200	2.280	2.050	2.220	79,800	+0.07(+3.26%)
Jan 07, 2021	2.110	2.300	2.040	2.150	94,407	+0.03(+1.42%)
Jan 06, 2021	2.070	2.140	2.070	2.120	40,282	+0.04(+1.92%)
Jan 05, 2021	2.020	2.110	2.000	2.080	42,628	+0.06(+2.97%)

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.