Skip to main content

Datasea Inc (NQ: DTSS )

2.000 -0.940 (-31.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 30.00 43.20 30.00 35.70 24,946 +3.90(+12.26%)
Feb 27, 2020 36.41 36.98 30.75 31.80 5,294 -5.40(-14.52%)
Feb 26, 2020 35.85 38.70 35.85 37.20 644 +1.20(+3.33%)
Feb 25, 2020 39.15 40.35 36.00 36.00 2,358 -3.75(-9.43%)
Feb 24, 2020 40.20 42.45 38.85 39.75 1,941 -1.50(-3.64%)
Feb 21, 2020 41.40 42.15 40.59 41.25 446 -1.05(-2.48%)
Feb 20, 2020 40.50 43.32 40.50 42.30 1,581 +1.50(+3.68%)
Feb 19, 2020 45.30 45.30 40.50 40.80 7,331 -5.25(-11.40%)
Feb 18, 2020 42.30 48.00 42.30 46.05 3,924 +1.05(+2.33%)
Feb 14, 2020 45.00 45.92 43.65 45.00 6,833 -0.45(-0.99%)
Feb 13, 2020 45.60 46.65 43.65 45.45 20,437 -2.55(-5.31%)
Feb 12, 2020 52.80 58.95 43.65 48.00 375,726 +8.70(+22.14%)
Feb 11, 2020 42.00 42.45 38.25 39.30 2,385 -0.90(-2.24%)
Feb 10, 2020 39.30 42.58 38.14 40.20 3,980 +1.50(+3.88%)
Feb 07, 2020 35.70 42.00 35.70 38.70 4,046 +2.85(+7.95%)
Feb 06, 2020 33.30 35.85 33.30 35.85 2,720 -0.03(-0.10%)
Feb 05, 2020 33.15 36.63 33.00 35.88 3,904 +2.13(+6.32%)
Feb 04, 2020 33.90 36.75 33.30 33.75 3,105 -1.65(-4.66%)
Feb 03, 2020 36.15 40.50 34.35 35.40 5,386 -4.61(-11.52%)
Jan 31, 2020 43.65 47.25 37.50 40.01 26,386 -1.54(-3.71%)
Jan 30, 2020 29.85 74.85 29.85 41.55 225,529 +13.65(+48.92%)
Jan 29, 2020 29.25 29.85 27.15 27.90 270 +0.00(+0.01%)
Jan 28, 2020 29.27 29.55 27.00 27.90 394 -1.20(-4.12%)
Jan 27, 2020 28.50 29.85 28.50 29.10 366 -0.60(-2.03%)
Jan 24, 2020 30.00 30.60 28.50 29.70 460 +0.30(+1.02%)
Jan 23, 2020 30.30 30.30 29.25 29.40 365 -0.30(-1.01%)
Jan 22, 2020 31.20 31.20 29.70 29.70 278 -0.30(-1.00%)
Jan 21, 2020 32.15 32.15 30.00 30.00 335 +0.00(+0.00%)
Jan 17, 2020 31.20 31.20 30.00 30.00 986 -2.10(-6.54%)
Jan 16, 2020 32.16 33.52 32.10 32.10 1,129 +0.15(+0.47%)
Jan 15, 2020 31.65 32.70 31.65 31.95 708 +0.52(+1.66%)
Jan 14, 2020 31.80 32.10 30.01 31.43 228 +0.98(+3.21%)
Jan 13, 2020 29.85 31.34 29.25 30.45 1,286 +0.75(+2.53%)
Jan 10, 2020 31.65 32.55 28.38 29.70 700 -3.29(-9.96%)
Jan 09, 2020 35.10 35.10 30.45 32.99 1,083 -3.31(-9.12%)
Jan 08, 2020 35.40 36.30 34.65 36.30 610 +0.60(+1.68%)
Jan 07, 2020 37.05 37.05 34.35 35.70 982 -3.30(-8.46%)
Jan 06, 2020 38.68 39.00 38.40 39.00 255 -1.50(-3.70%)
Jan 03, 2020 40.11 40.50 37.50 40.50 460 -0.75(-1.82%)
Jan 02, 2020 45.15 45.15 39.00 41.25 828 -4.50(-9.84%)
Dec 31, 2019 46.20 46.35 42.90 45.75 646 -0.45(-0.97%)
Dec 30, 2019 49.20 52.05 45.30 46.20 3,266 +0.01(+0.02%)
Dec 27, 2019 42.75 46.35 40.65 46.19 2,226 +5.69(+14.05%)
Dec 26, 2019 37.65 43.50 36.75 40.50 3,204 +3.15(+8.44%)
Dec 24, 2019 37.22 37.80 37.22 37.35 166 +0.60(+1.63%)
Dec 23, 2019 37.95 37.95 36.75 36.75 518 +0.75(+2.08%)
Dec 20, 2019 37.35 38.10 35.25 36.00 2,073 +0.30(+0.84%)
Dec 19, 2019 36.30 36.30 35.70 35.70 366 -0.23(-0.65%)
Dec 18, 2019 35.92 35.93 35.55 35.93 422 +0.23(+0.65%)
Dec 17, 2019 35.40 35.92 35.40 35.70 280 +0.30(+0.84%)
Dec 16, 2019 35.62 36.74 35.40 35.40 704 -0.30(-0.83%)
Dec 13, 2019 36.30 37.42 35.70 35.70 586 +0.15(+0.41%)
Dec 12, 2019 34.65 36.60 34.65 35.55 174 +0.60(+1.73%)
Dec 11, 2019 34.50 34.95 34.50 34.95 164 -0.08(-0.23%)
Dec 10, 2019 34.95 35.10 34.65 35.03 415 -0.37(-1.05%)
Dec 09, 2019 35.10 35.40 35.10 35.40 86 +0.30(+0.85%)
Dec 06, 2019 35.10 35.10 34.50 35.10 240 +0.75(+2.18%)
Dec 05, 2019 33.45 36.45 33.20 34.35 286 +1.35(+4.09%)
Dec 04, 2019 34.50 36.27 33.00 33.00 1,625 -1.27(-3.71%)
Dec 03, 2019 30.00 40.95 30.00 34.27 3,632 +4.50(+15.11%)
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.