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

Datasea Inc (NQ: DTSS )

7.301 -0.229 (-3.05%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 19, 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 (%)
Mar 31, 2021 3.180 3.380 3.160 3.250 25,905 +0.01(+0.31%)
Mar 30, 2021 3.290 3.290 3.150 3.240 93,529 -0.13(-3.86%)
Mar 29, 2021 3.580 3.650 3.350 3.370 77,104 -0.18(-5.07%)
Mar 26, 2021 3.670 3.800 3.550 3.550 72,300 -0.14(-3.79%)
Mar 25, 2021 3.550 3.870 3.550 3.690 113,986 +0.13(+3.65%)
Mar 24, 2021 3.730 3.770 3.550 3.560 140,035 -0.18(-4.81%)
Mar 23, 2021 4.080 4.230 3.660 3.740 310,075 -0.32(-7.88%)
Mar 22, 2021 3.800 4.650 3.560 4.060 1,122,548 +0.27(+7.12%)
Mar 19, 2021 3.790 4.040 3.634 3.790 274,000 -0.07(-1.81%)
Mar 18, 2021 3.390 4.300 3.390 3.860 1,353,478 +0.47(+13.86%)
Mar 17, 2021 3.360 3.490 3.270 3.390 51,787 -0.04(-1.17%)
Mar 16, 2021 3.460 3.530 3.350 3.430 32,844 +0.00(+0.00%)
Mar 15, 2021 3.600 3.620 3.310 3.430 73,770 -0.10(-2.83%)
Mar 12, 2021 3.740 3.740 3.500 3.530 59,100 -0.25(-6.61%)
Mar 11, 2021 3.550 3.860 3.500 3.780 194,219 +0.23(+6.48%)
Mar 10, 2021 3.270 3.790 3.270 3.550 299,812 +0.29(+8.90%)
Mar 09, 2021 3.120 3.410 3.120 3.260 52,341 +0.11(+3.49%)
Mar 08, 2021 3.040 3.260 2.990 3.150 42,457 +0.13(+4.30%)
Mar 05, 2021 2.920 3.090 2.810 3.020 50,500 +0.04(+1.34%)
Mar 04, 2021 3.450 3.520 2.980 2.980 71,614 -0.47(-13.62%)
Mar 03, 2021 3.620 3.780 3.450 3.450 135,610 -0.12(-3.36%)
Mar 02, 2021 3.610 3.670 3.470 3.570 17,209 -0.06(-1.65%)
Mar 01, 2021 3.548 3.680 3.525 3.630 37,601 +0.16(+4.61%)
Feb 26, 2021 3.640 3.710 3.450 3.470 79,700 -0.14(-3.88%)
Feb 25, 2021 3.740 3.810 3.550 3.610 110,038 -0.08(-2.17%)
Feb 24, 2021 3.600 3.860 3.600 3.690 167,009 +0.17(+4.83%)
Feb 23, 2021 4.210 4.280 3.510 3.520 506,070 -1.09(-23.64%)
Feb 22, 2021 4.220 4.930 4.150 4.610 1,886,240 +0.45(+10.82%)
Feb 19, 2021 4.200 4.280 4.150 4.160 78,500 +0.05(+1.22%)
Feb 18, 2021 4.560 4.620 4.020 4.110 280,307 -0.38(-8.46%)
Feb 17, 2021 4.490 4.740 4.430 4.490 351,414 +0.07(+1.58%)
Feb 16, 2021 4.490 4.600 4.320 4.420 246,361 +0.04(+0.91%)
Feb 12, 2021 3.970 4.910 3.904 4.380 1,661,100 +0.43(+10.89%)
Feb 11, 2021 4.000 4.020 3.780 3.950 195,960 -0.01(-0.25%)
Feb 10, 2021 4.420 4.440 3.860 3.960 415,994 -0.11(-2.70%)
Feb 09, 2021 3.830 4.120 3.760 4.070 438,561 +0.25(+6.54%)
Feb 08, 2021 3.660 3.850 3.659 3.820 87,620 +0.19(+5.23%)
Feb 05, 2021 3.720 3.790 3.610 3.630 184,600 -0.09(-2.42%)
Feb 04, 2021 3.770 3.910 3.650 3.720 117,079 -0.05(-1.33%)
Feb 03, 2021 3.710 4.200 3.640 3.770 710,048 +0.09(+2.45%)
Feb 02, 2021 3.710 3.837 3.540 3.680 150,800 -0.02(-0.54%)
Feb 01, 2021 3.500 3.750 3.430 3.700 138,813 +0.20(+5.71%)
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.