Skip to main content

Datasea Inc (NQ: DTSS )

7.700 -0.330 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.820 2.840 2.720 2.800 59,208 +0.06(+2.19%)
Aug 28, 2020 2.820 2.820 2.720 2.740 14,500 -0.04(-1.44%)
Aug 27, 2020 2.700 2.900 2.700 2.780 71,708 +0.08(+2.96%)
Aug 26, 2020 2.770 2.830 2.620 2.700 209,493 -0.09(-3.23%)
Aug 25, 2020 2.730 2.870 2.730 2.790 52,962 +0.06(+2.20%)
Aug 24, 2020 2.820 2.875 2.700 2.730 71,776 -0.22(-7.46%)
Aug 21, 2020 2.830 2.980 2.800 2.950 187,900 +0.12(+4.24%)
Aug 20, 2020 2.800 2.880 2.800 2.830 71,748 +0.03(+1.07%)
Aug 19, 2020 2.860 3.270 2.780 2.800 783,394 -0.06(-2.10%)
Aug 18, 2020 2.960 3.040 2.790 2.860 71,935 -0.21(-6.84%)
Aug 17, 2020 2.930 3.110 2.930 3.070 204,854 +0.24(+8.48%)
Aug 14, 2020 2.800 3.040 2.770 2.830 183,800 +0.06(+2.17%)
Aug 13, 2020 2.720 2.910 2.600 2.770 88,463 -0.03(-1.07%)
Aug 12, 2020 2.910 2.990 2.740 2.800 110,423 -0.14(-4.76%)
Aug 11, 2020 3.060 3.190 2.900 2.940 150,881 -0.21(-6.67%)
Aug 10, 2020 3.000 3.150 2.930 3.150 368,621 -0.09(-2.78%)
Aug 07, 2020 2.570 3.360 2.560 3.240 480,700 +0.60(+22.73%)
Aug 06, 2020 2.500 2.700 2.410 2.640 382,256 +0.11(+4.35%)
Aug 05, 2020 2.710 2.850 2.510 2.530 437,039 -0.42(-14.24%)
Aug 04, 2020 2.850 3.030 2.620 2.950 1,267,278 -0.13(-4.22%)
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.