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 (%)
Mar 31, 2020 29.25 29.25 27.45 28.50 393 +0.45(+1.60%)
Mar 30, 2020 28.05 28.46 26.25 28.05 863 +0.15(+0.54%)
Mar 27, 2020 28.05 28.50 24.90 27.90 593 +5.55(+24.83%)
Mar 26, 2020 25.50 28.95 20.25 22.35 2,121 -3.60(-13.87%)
Mar 25, 2020 30.30 32.25 25.95 25.95 625 -2.10(-7.49%)
Mar 24, 2020 23.25 28.20 23.25 28.05 151 +2.10(+8.09%)
Mar 23, 2020 26.10 28.35 25.20 25.95 913 -0.75(-2.81%)
Mar 20, 2020 22.35 26.70 22.35 26.70 680 +4.35(+19.46%)
Mar 19, 2020 20.25 23.85 20.25 22.35 724 -1.80(-7.45%)
Mar 18, 2020 27.75 28.19 22.80 24.15 589 -3.75(-13.44%)
Mar 17, 2020 33.00 33.00 27.90 27.90 291 -1.05(-3.63%)
Mar 16, 2020 29.25 29.25 27.74 28.95 637 +0.45(+1.58%)
Mar 13, 2020 34.30 34.30 28.50 28.50 2,060 -4.65(-14.03%)
Mar 12, 2020 32.40 35.70 32.40 33.15 1,102 +0.75(+2.31%)
Mar 11, 2020 33.90 34.35 32.40 32.40 930 -3.00(-8.47%)
Mar 10, 2020 35.25 36.16 33.90 35.40 1,567 -0.30(-0.84%)
Mar 09, 2020 36.30 36.30 34.65 35.70 1,891 +0.45(+1.28%)
Mar 06, 2020 33.30 37.33 33.30 35.25 1,966 +1.35(+3.98%)
Mar 05, 2020 32.55 35.85 32.55 33.90 1,914 +0.73(+2.22%)
Mar 04, 2020 33.45 34.20 32.25 33.16 1,254 +0.02(+0.05%)
Mar 03, 2020 38.25 38.25 33.00 33.15 4,383 -5.10(-13.33%)
Mar 02, 2020 33.75 38.62 32.85 38.25 3,892 +2.55(+7.14%)
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%)
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.