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

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
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 (%)
Oct 31, 2019 2.680 2.740 2.500 2.570 50,824 -0.04(-1.53%)
Oct 30, 2019 2.620 2.800 2.500 2.610 91,235 -0.03(-1.14%)
Oct 29, 2019 2.530 3.050 2.490 2.640 364,509 +0.11(+4.35%)
Oct 28, 2019 2.280 3.310 2.270 2.530 695,354 +0.33(+14.97%)
Oct 25, 2019 2.070 2.320 2.068 2.200 76,500 +0.13(+6.30%)
Oct 24, 2019 2.220 2.300 2.050 2.070 57,381 -0.16(-7.17%)
Oct 23, 2019 2.020 2.280 1.900 2.230 122,427 +0.19(+9.31%)
Oct 22, 2019 2.260 2.260 2.030 2.040 63,237 -0.29(-12.45%)
Oct 21, 2019 2.460 2.480 2.050 2.330 152,612 -0.09(-3.72%)
Oct 18, 2019 2.210 2.760 2.100 2.420 602,200 +0.32(+15.24%)
Oct 17, 2019 2.330 2.670 1.700 2.100 633,468 -0.88(-29.53%)
Oct 16, 2019 3.400 5.680 2.760 2.980 1,678,627 -0.36(-10.78%)
Oct 15, 2019 0.9200 7.390 0.9200 3.340 13,082,087 +2.45(+274.48%)
Oct 14, 2019 0.8241 0.8919 0.8241 0.8919 3,088 -0.01(-0.90%)
Oct 11, 2019 0.8700 0.9000 0.8300 0.9000 15,000 +0.04(+4.53%)
Oct 10, 2019 0.8659 0.8927 0.8200 0.8610 13,131 -0.04(-4.33%)
Oct 09, 2019 0.9000 0.9000 0.8200 0.9000 2,550 +0.00(+0.00%)
Oct 08, 2019 0.9048 0.9048 0.9000 0.9000 3,357 -0.01(-1.10%)
Oct 07, 2019 0.8736 0.9164 0.8495 0.9100 11,529 +0.06(+7.06%)
Oct 04, 2019 0.8400 0.8868 0.8100 0.8500 12,000 +0.01(+0.65%)
Oct 03, 2019 0.8700 0.8700 0.8000 0.8445 6,715 -0.04(-4.30%)
Oct 02, 2019 0.9257 0.9400 0.7926 0.8824 24,603 +0.00(+0.27%)
Oct 01, 2019 0.9600 0.9600 0.8320 0.8800 7,327 -0.06(-6.39%)
Sep 30, 2019 0.9409 0.9474 0.9020 0.9401 24,771 +0.01(+0.55%)
Sep 27, 2019 0.9775 0.9775 0.8600 0.9350 16,600 -0.03(-3.61%)
Sep 26, 2019 0.9300 1.020 0.7654 0.9700 116,156 +0.02(+1.92%)
Sep 25, 2019 0.8645 0.9517 0.8645 0.9517 4,864 -0.04(-3.87%)
Sep 24, 2019 0.9600 0.9900 0.8700 0.9900 47,487 -0.02(-1.98%)
Sep 23, 2019 0.9503 1.015 0.8208 1.010 18,351 -0.01(-1.19%)
Sep 20, 2019 0.9610 1.022 0.9400 1.022 35,600 +0.01(+1.21%)
Sep 19, 2019 1.010 1.010 0.9801 1.010 2,444 -0.01(-0.97%)
Sep 18, 2019 1.000 1.057 0.9400 1.020 26,110 +0.03(+3.02%)
Sep 17, 2019 1.030 1.030 0.9601 0.9900 22,160 -0.04(-3.87%)
Sep 16, 2019 1.020 1.030 1.010 1.030 4,638 -0.02(-1.81%)
Sep 13, 2019 1.059 1.060 0.9901 1.049 7,400 +0.04(+3.85%)
Sep 12, 2019 1.040 1.080 0.9616 1.010 47,332 -0.03(-2.88%)
Sep 11, 2019 1.000 1.040 0.9700 1.040 57,431 +0.04(+4.00%)
Sep 10, 2019 0.9200 1.000 0.9200 1.000 51,236 +0.00(+0.00%)
Sep 09, 2019 0.9900 1.000 0.9016 1.000 42,602 +0.01(+1.01%)
Sep 06, 2019 0.9900 1.000 0.8980 0.9900 14,100 +0.00(+0.00%)
Sep 05, 2019 0.9700 1.000 0.9502 0.9900 24,691 -0.00(-0.48%)
Sep 04, 2019 1.011 1.012 0.9673 0.9948 37,969 -0.02(-1.50%)
Sep 03, 2019 1.089 1.089 0.8811 1.010 59,509 -0.07(-6.38%)
Aug 30, 2019 1.000 1.460 1.000 1.079 260,100 +0.07(+7.02%)
Aug 29, 2019 1.065 1.065 1.000 1.008 6,515 -0.06(-5.79%)
Aug 28, 2019 0.9500 1.100 0.9500 1.070 57,184 +0.07(+7.00%)
Aug 27, 2019 1.102 1.102 0.9100 1.000 51,735 -0.10(-9.09%)
Aug 26, 2019 1.240 1.240 1.000 1.100 128,844 -0.05(-4.35%)
Aug 23, 2019 0.9820 1.200 0.9820 1.150 63,700 +0.10(+9.52%)
Aug 22, 2019 1.050 1.060 0.9700 1.050 25,369 +0.07(+7.14%)
Aug 21, 2019 1.040 1.040 0.9100 0.9800 31,384 -0.03(-3.42%)
Aug 20, 2019 1.070 1.070 0.9500 1.015 21,198 -0.09(-7.75%)
Aug 19, 2019 1.000 1.190 1.000 1.100 16,262 +0.05(+4.76%)
Aug 16, 2019 1.192 1.339 1.020 1.050 109,000 -0.07(-6.25%)
Aug 15, 2019 1.100 1.240 1.000 1.120 52,729 +0.02(+1.82%)
Aug 14, 2019 1.020 1.230 0.9700 1.100 10,000 -0.10(-8.33%)
Aug 13, 2019 1.250 1.390 1.000 1.200 7,297 -0.05(-4.01%)
Aug 12, 2019 1.130 1.260 0.8340 1.250 7,674 +0.19(+17.92%)
Aug 09, 2019 1.140 1.140 1.060 1.060 1,000 -0.03(-2.75%)
Aug 08, 2019 1.110 1.110 1.080 1.090 5,145 -0.26(-19.26%)
Aug 07, 2019 1.370 1.370 1.350 1.350 265 +0.21(+18.87%)
Aug 06, 2019 1.310 1.310 1.136 1.136 752 +0.05(+4.63%)
Aug 05, 2019 1.230 1.230 1.080 1.085 1,128 -0.20(-15.87%)
Aug 02, 2019 1.290 1.290 1.290 1.290 100 +0.10(+7.96%)
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.