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

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
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 (%)
Nov 30, 2023 0.1804 0.1840 0.1750 0.1800 80,753 +0.00(+0.00%)
Nov 29, 2023 0.1720 0.1816 0.1720 0.1800 100,456 +0.00(+0.00%)
Nov 28, 2023 0.1830 0.1830 0.1751 0.1800 60,705 -0.00(-1.64%)
Nov 27, 2023 0.1853 0.1853 0.1751 0.1830 132,529 -0.01(-3.17%)
Nov 24, 2023 0.1900 0.1900 0.1850 0.1890 16,574 +0.00(+2.00%)
Nov 22, 2023 0.1898 0.1930 0.1815 0.1853 105,514 -0.00(-0.11%)
Nov 21, 2023 0.2079 0.2079 0.1855 0.1855 60,592 -0.01(-6.31%)
Nov 20, 2023 0.1868 0.2027 0.1868 0.1980 66,083 +0.01(+2.59%)
Nov 17, 2023 0.1890 0.2041 0.1850 0.1930 253,145 -0.00(-2.38%)
Nov 16, 2023 0.2080 0.2150 0.1977 0.1977 179,092 -0.01(-3.61%)
Nov 15, 2023 0.2000 0.2105 0.1900 0.2051 565,972 -0.02(-10.44%)
Nov 14, 2023 0.2050 0.2500 0.2000 0.2290 1,432,957 +0.01(+4.23%)
Nov 13, 2023 0.2300 0.2300 0.1984 0.2197 756,295 +0.00(+0.32%)
Nov 10, 2023 0.1918 0.2200 0.1800 0.2190 1,025,096 +0.04(+21.67%)
Nov 09, 2023 0.2050 0.2050 0.1695 0.1800 344,340 -0.02(-12.20%)
Nov 08, 2023 0.2041 0.2098 0.1910 0.2050 40,318 +0.00(+0.05%)
Nov 07, 2023 0.2080 0.2080 0.1933 0.2049 42,162 -0.00(-1.49%)
Nov 06, 2023 0.2125 0.2125 0.1940 0.2080 100,905 -0.01(-4.59%)
Nov 03, 2023 0.2100 0.2200 0.1940 0.2180 219,497 +0.01(+2.40%)
Nov 02, 2023 0.1969 0.2180 0.1941 0.2129 136,941 +0.01(+2.60%)
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.