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

Datasea Inc (NQ: DTSS )

7.487 -0.123 (-1.61%)
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 25, 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 (%)
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%)
Aug 01, 2019 1.168 1.195 1.113 1.195 7,656 -0.12(-9.47%)
Jul 31, 2019 1.320 1.320 1.320 1.320 163 +0.00(+0.16%)
Jul 30, 2019 1.160 1.390 1.150 1.318 7,613 -0.06(-4.15%)
Jul 29, 2019 1.150 1.390 1.150 1.375 5,321 +0.21(+17.94%)
Jul 26, 2019 1.166 1.166 1.166 1.166 400 -0.18(-13.64%)
Jul 25, 2019 1.400 1.400 1.343 1.350 717 +0.08(+6.31%)
Jul 24, 2019 1.270 1.270 1.270 1.270 195 -0.06(-4.52%)
Jul 23, 2019 1.180 1.330 1.180 1.330 2,052 +0.06(+4.72%)
Jul 22, 2019 1.270 1.270 1.270 1.270 130 +0.05(+4.10%)
Jul 19, 2019 1.210 1.250 1.170 1.220 4,100 +0.06(+5.17%)
Jul 18, 2019 1.170 1.240 1.160 1.160 505 -0.18(-13.43%)
Jul 17, 2019 1.340 1.340 1.340 1.340 119 +0.04(+3.08%)
Jul 16, 2019 1.300 1.300 1.300 177 +0.00(+0.00%)
Jul 15, 2019 1.200 1.300 1.150 1.300 1,015 -0.04(-2.99%)
Jul 12, 2019 1.310 1.355 1.230 1.340 2,400 +0.02(+1.52%)
Jul 11, 2019 1.340 1.380 1.150 1.320 4,255 +0.10(+8.20%)
Jul 10, 2019 1.340 1.380 1.220 1.220 1,216 -0.02(-1.61%)
Jul 09, 2019 1.300 1.370 1.240 1.240 684 -0.06(-4.62%)
Jul 08, 2019 1.300 1.300 1.300 1.300 167 +0.00(+0.00%)
Jul 05, 2019 1.393 1.393 1.300 1.300 1,500 -0.03(-2.03%)
Jul 03, 2019 1.320 1.525 1.310 1.327 6,200 +0.01(+0.53%)
Jul 02, 2019 1.450 1.700 1.300 1.320 11,341 +0.02(+1.54%)
Jul 01, 2019 1.300 1.300 1.300 1.300 215 -0.30(-18.75%)
Jun 28, 2019 1.700 1.700 1.522 1.600 900 -0.13(-7.51%)
Jun 27, 2019 1.730 1.730 1.730 81 +0.00(+0.00%)
Jun 26, 2019 1.730 1.730 1.730 12 +0.00(+0.00%)
Jun 25, 2019 1.730 1.730 1.730 1.730 111 +0.08(+4.85%)
Jun 24, 2019 1.500 1.650 1.500 1.650 1,911 +0.20(+13.79%)
Jun 21, 2019 1.580 1.580 1.450 1.450 2,000 -0.03(-2.19%)
Jun 20, 2019 1.560 1.580 1.450 1.482 3,110 +0.03(+2.24%)
Jun 19, 2019 1.880 1.880 1.450 1.450 3,019 -0.03(-2.03%)
Jun 18, 2019 1.480 1.480 1.480 206 +0.00(+0.00%)
Jun 17, 2019 1.480 1.480 1.480 267 +0.00(+0.00%)
Jun 14, 2019 1.820 1.870 1.480 1.480 1,000 -0.40(-21.28%)
Jun 13, 2019 1.880 1.880 1.880 23 +0.00(+0.00%)
Jun 12, 2019 1.880 1.880 1.880 1.880 311 +0.00(+0.00%)
Jun 11, 2019 1.900 1.900 1.860 1.880 557 +0.27(+16.76%)
Jun 10, 2019 1.550 1.610 1.530 1.610 8,956 -0.02(-1.22%)
Jun 07, 2019 1.726 1.726 1.580 1.630 7,000 -0.23(-12.37%)
Jun 06, 2019 1.700 1.915 1.620 1.860 1,489 +0.31(+19.99%)
Jun 05, 2019 1.530 1.580 1.500 1.550 2,617 -0.12(-7.18%)
Jun 04, 2019 1.670 1.670 1.670 1.670 330 +0.01(+0.60%)
Jun 03, 2019 1.508 1.700 1.508 1.660 2,240 -0.09(-5.14%)
May 31, 2019 1.760 1.760 1.750 1.750 1,700 -0.04(-2.23%)
May 30, 2019 1.760 1.790 1.750 1.790 1,122 +0.11(+6.55%)
May 29, 2019 1.700 1.770 1.680 1.680 1,839 -0.24(-12.50%)
May 28, 2019 1.930 1.940 1.920 1.920 1,661 -0.01(-0.52%)
May 24, 2019 1.930 1.930 1.930 1.930 200 +0.02(+1.05%)
May 23, 2019 1.910 1.910 1.910 1.910 211 +0.06(+3.24%)
May 22, 2019 1.751 1.860 1.751 1.850 1,544 -0.09(-4.64%)
May 21, 2019 1.790 1.950 1.790 1.940 1,847 +0.13(+7.18%)
May 20, 2019 1.680 1.821 1.680 1.810 1,298 +0.13(+7.73%)
May 17, 2019 1.830 1.830 1.680 1.680 1,600 -0.07(-3.99%)
May 16, 2019 1.890 1.900 1.750 1.750 2,756 -0.22(-11.17%)
May 15, 2019 1.978 1.978 1.970 112 -0.01(-0.38%)
May 14, 2019 1.978 1.978 1.978 1.978 110 +0.01(+0.38%)
May 13, 2019 1.880 1.980 1.880 1.970 6,114 -0.03(-1.45%)
May 10, 2019 1.970 2.000 1.970 1.999 5,400 -0.06(-2.96%)
May 09, 2019 1.880 2.104 1.880 2.060 2,661 +0.06(+3.00%)
May 08, 2019 2.080 2.080 1.910 2.000 1,290 +0.02(+1.01%)
May 07, 2019 2.110 2.110 1.980 1.980 610 -0.13(-6.16%)
May 06, 2019 2.130 2.130 2.010 2.110 340 -0.02(-0.94%)
May 03, 2019 2.130 2.130 2.130 2.130 100 +0.04(+2.13%)
May 02, 2019 2.060 2.100 2.058 2.086 447 -0.01(-0.69%)
May 01, 2019 2.000 2.100 2.000 2.100 544 +0.00(+0.00%)
Apr 30, 2019 1.990 2.100 1.950 2.100 2,266 +0.10(+5.00%)
Apr 29, 2019 2.050 2.120 1.849 2.000 5,235 -0.07(-3.38%)
Apr 26, 2019 1.930 2.090 1.930 2.070 4,000 +0.15(+7.81%)
Apr 25, 2019 2.200 2.200 1.855 1.920 5,852 -0.25(-11.44%)
Apr 24, 2019 2.250 2.250 2.010 2.168 3,742 -0.08(-3.54%)
Apr 23, 2019 2.248 2.248 2.248 2.248 172 +0.07(+3.10%)
Apr 22, 2019 2.180 2.250 2.080 2.180 2,010 +0.10(+4.81%)
Apr 18, 2019 1.831 2.220 1.831 2.080 11,400 -0.15(-6.73%)
Apr 17, 2019 2.120 2.240 1.921 2.230 5,717 +0.04(+1.83%)
Apr 16, 2019 2.210 2.210 2.130 2.190 3,050 +0.17(+8.42%)
Apr 15, 2019 2.250 2.250 1.930 2.020 9,457 -0.21(-9.42%)
Apr 12, 2019 2.300 2.459 1.830 2.230 19,900 -0.37(-14.23%)
Apr 11, 2019 2.180 3.140 2.120 2.600 179,744 +0.45(+20.93%)
Apr 10, 2019 2.150 2.150 2.150 2.150 103 +0.03(+1.42%)
Apr 09, 2019 2.000 2.138 1.900 2.120 5,643 -0.02(-0.93%)
Apr 08, 2019 2.100 2.140 2.100 2.140 465 -0.01(-0.47%)
Apr 05, 2019 2.160 2.160 1.930 2.150 2,100 -0.02(-0.91%)
Apr 04, 2019 2.040 2.170 2.040 2.170 9,341 +0.10(+4.82%)
Apr 03, 2019 1.820 2.160 1.820 2.070 5,046 +0.01(+0.36%)
Apr 02, 2019 2.200 2.200 1.863 2.063 1,422 -0.14(-6.25%)
Apr 01, 2019 2.190 2.200 2.180 2.200 5,384 +0.06(+3.03%)
Mar 29, 2019 2.140 2.140 2.000 2.135 4,800 +0.03(+1.24%)
Mar 28, 2019 2.001 2.150 2.001 2.109 11,411 +0.02(+0.92%)
Mar 27, 2019 2.030 2.160 1.620 2.090 15,196 -0.09(-4.13%)
Mar 26, 2019 2.222 2.300 2.081 2.180 63,386 -0.02(-0.80%)
Mar 25, 2019 2.241 2.241 2.110 2.197 13,805 -0.11(-4.87%)
Mar 22, 2019 2.330 2.418 2.130 2.310 4,200 -0.14(-5.71%)
Mar 21, 2019 2.280 2.500 2.279 2.450 12,848 +0.01(+0.41%)
Mar 20, 2019 2.300 2.470 2.220 2.440 18,696 +0.06(+2.57%)
Mar 19, 2019 2.370 2.379 2.370 2.379 1,752 -0.00(-0.05%)
Mar 18, 2019 2.260 2.380 2.200 2.380 9,875 +0.05(+2.37%)
Mar 15, 2019 2.630 2.630 2.112 2.325 28,800 -0.31(-11.84%)
Mar 14, 2019 2.450 2.679 2.450 2.637 14,605 -0.02(-0.85%)
Mar 13, 2019 3.300 3.300 2.420 2.660 191,188 -0.73(-21.53%)
Mar 12, 2019 3.380 4.000 3.272 3.390 227,878 +0.06(+1.80%)
Mar 11, 2019 2.620 3.500 2.620 3.330 63,867 +0.23(+7.42%)
Mar 08, 2019 3.000 3.100 2.930 3.100 3,100 -0.13(-4.02%)
Mar 07, 2019 2.990 3.250 2.990 3.230 4,237 +0.09(+2.95%)
Mar 06, 2019 3.139 3.139 3.138 3.138 259 -0.01(-0.36%)
Mar 05, 2019 3.170 3.260 2.660 3.149 3,283 -0.05(-1.60%)
Mar 04, 2019 3.350 3.350 3.000 3.200 16,928 -0.10(-3.03%)
Mar 01, 2019 3.280 3.300 3.280 3.300 900 +0.27(+8.91%)
Feb 28, 2019 3.270 3.350 3.000 3.030 10,221 -0.26(-7.93%)
Feb 27, 2019 3.322 3.350 3.290 3.291 6,239 +0.00(+0.03%)
Feb 26, 2019 3.300 3.349 3.000 3.290 12,818 -0.02(-0.60%)
Feb 25, 2019 3.300 3.400 3.290 3.310 15,768 -0.09(-2.65%)
Feb 22, 2019 3.600 3.600 3.370 3.400 4,900 -0.22(-6.08%)
Feb 21, 2019 4.350 4.350 3.320 3.620 80,363 -0.73(-16.78%)
Feb 20, 2019 3.440 4.450 3.440 4.350 64,678 +0.67(+18.21%)
Feb 19, 2019 3.440 3.680 3.440 3.680 1,410 +0.14(+3.95%)
Feb 15, 2019 3.510 3.550 3.400 3.540 2,300 -0.21(-5.60%)
Feb 14, 2019 3.790 3.800 3.750 3.750 1,353 +0.00(+0.00%)
Feb 13, 2019 3.750 3.750 3.500 3.750 4,594 -0.05(-1.32%)
Feb 12, 2019 3.781 3.800 3.781 3.800 1,350 +0.40(+11.60%)
Feb 11, 2019 3.500 3.500 3.405 3.405 2,100 -0.40(-10.39%)
Feb 08, 2019 3.500 3.800 3.500 3.800 2,400 +0.06(+1.60%)
Feb 07, 2019 3.500 3.740 3.500 3.740 3,079 -0.04(-1.10%)
Feb 06, 2019 3.340 3.800 3.332 3.782 15,354 +0.49(+14.95%)
Feb 05, 2019 3.330 3.330 3.120 3.290 13,920 -0.04(-1.18%)
Feb 04, 2019 3.329 3.329 3.329 3.329 223 -0.00(-0.02%)
Feb 01, 2019 3.090 3.620 3.090 3.330 5,500 -0.41(-10.96%)
Jan 31, 2019 3.750 3.750 3.350 3.740 2,681 -0.09(-2.35%)
Jan 30, 2019 3.833 3.833 3.830 139 -0.00(-0.09%)
Jan 29, 2019 3.770 3.850 3.770 3.833 3,853 -0.02(-0.43%)
Jan 28, 2019 3.590 3.590 3.850 186 +0.26(+7.24%)
Jan 25, 2019 3.600 3.600 3.500 3.590 4,500 +0.29(+8.79%)
Jan 24, 2019 3.500 3.850 3.055 3.300 9,198 -0.55(-14.29%)
Jan 23, 2019 2.990 3.850 2.990 3.850 4,485 +0.29(+8.15%)
Jan 22, 2019 3.720 3.720 3.560 3.560 1,108 +0.02(+0.56%)
Jan 18, 2019 3.890 3.890 3.340 3.540 2,400 -0.35(-8.94%)
Jan 17, 2019 3.900 3.900 3.887 3.888 2,816 +0.07(+1.77%)
Jan 16, 2019 4.070 4.070 3.600 3.820 3,351 -0.12(-3.05%)
Jan 15, 2019 4.080 4.100 3.750 3.940 9,046 -0.16(-3.84%)
Jan 14, 2019 3.990 4.100 3.850 4.097 5,203 -0.00(-0.07%)
Jan 11, 2019 4.090 4.100 4.090 4.100 600 +0.01(+0.24%)
Jan 10, 2019 3.850 4.090 3.850 4.090 3,533 +0.31(+8.20%)
Jan 09, 2019 3.700 3.799 3.700 3.780 5,006 -0.02(-0.53%)
Jan 08, 2019 3.800 3.800 3.800 3.800 2,200 +0.44(+13.06%)
Jan 07, 2019 3.547 3.750 3.361 3.361 5,019 -0.24(-6.64%)
Jan 04, 2019 3.610 3.610 3.250 3.600 2,900 -0.00(-0.00%)
Jan 03, 2019 4.050 4.050 3.340 3.600 8,134 -0.50(-12.19%)
Jan 02, 2019 4.120 4.120 4.060 4.100 2,279 +0.05(+1.23%)
Dec 31, 2018 4.110 4.110 4.050 4.050 7,900 -0.05(-1.22%)
Dec 28, 2018 4.110 4.110 4.100 4.100 900 -0.15(-3.53%)
Dec 27, 2018 4.490 4.490 4.240 4.250 2,812 +0.05(+1.29%)
Dec 26, 2018 4.110 4.200 4.100 4.196 10,046 +0.07(+1.60%)
Dec 24, 2018 4.200 4.200 4.110 4.130 5,300 +0.03(+0.73%)
Dec 21, 2018 4.100 4.330 4.100 4.100 9,300 +0.00(+0.00%)
Dec 20, 2018 4.250 4.250 4.100 4.100 20,410 +0.20(+5.13%)
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.