Indicators

Datasea Inc (NQ: DTSS )

7.380 -0.120 (-1.60%)

Streaming Delayed Price Updated: 10:44 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	1.110			1.190	68,667	+0.08(+7.21%)
Jan 28, 2022	1.130	1.180	1.100	1.110	36,304	-0.05(-4.31%)
Jan 27, 2022	1.190	1.190	1.120	1.160	46,051	-0.02(-1.69%)
Jan 26, 2022	1.210	1.330	1.150	1.180	244,578	+0.02(+1.72%)
Jan 25, 2022	1.240	1.240	1.150	1.160	47,794	-0.05(-4.13%)
Jan 24, 2022	1.140	1.210	1.070	1.210	70,938	+0.05(+4.31%)
Jan 21, 2022	1.220	1.250	1.150	1.160	96,527	-0.06(-4.92%)
Jan 20, 2022	1.240	1.240	1.180	1.220	58,245	+0.00(+0.00%)
Jan 19, 2022	1.240	1.240	1.191	1.220	41,413	+0.02(+1.67%)
Jan 18, 2022	1.200	1.350	1.150	1.200	126,146	-0.01(-0.83%)
Jan 14, 2022				1.210	0	-0.08(-6.20%)
Jan 13, 2022	1.350	1.430	1.290	1.290	202,038	-0.03(-2.27%)
Jan 12, 2022	1.340	1.370	1.310	1.320	34,529	-0.02(-1.49%)
Jan 11, 2022	1.370	1.400	1.320	1.340	38,157	-0.02(-1.47%)
Jan 10, 2022	1.390	1.580	1.240	1.360	171,513	-0.02(-1.45%)
Jan 07, 2022	1.330	1.400	1.310	1.380	23,216	+0.03(+2.22%)
Jan 06, 2022	1.400	1.410	1.270	1.350	51,718	-0.05(-3.57%)
Jan 05, 2022	1.440	1.498	1.390	1.400	37,904	-0.07(-4.76%)
Jan 04, 2022	1.570	1.620	1.410	1.470	97,592	-0.07(-4.55%)

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.