Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.850	2.900	2.700	2.870	52,628	+0.04(+1.41%)
Apr 28, 2022	2.830	2.850	2.700	2.830	85,480	+0.01(+0.35%)
Apr 27, 2022	2.970	3.045	2.750	2.820	124,290	-0.11(-3.75%)
Apr 26, 2022	2.900	3.000	2.814	2.930	207,232	+0.06(+2.09%)
Apr 25, 2022	3.100	3.140	2.760	2.870	232,305	-0.26(-8.31%)
Apr 22, 2022	3.130	3.350	2.750	3.130	819,059	-0.05(-1.57%)
Apr 21, 2022	3.540	3.650	3.120	3.180	234,345	-0.36(-10.17%)
Apr 20, 2022	3.530	3.630	3.450	3.540	405,457	+0.06(+1.72%)
Apr 19, 2022	3.380	3.530	3.380	3.480	264,588	+0.08(+2.35%)
Apr 18, 2022	3.200	3.480	3.110	3.400	298,985	+0.22(+7.01%)
Apr 14, 2022	3.130	3.200	3.110	3.177	107,194	+0.04(+1.19%)
Apr 13, 2022	3.060	3.170	2.960	3.140	102,644	+0.06(+1.95%)
Apr 12, 2022	3.050	3.170	3.040	3.080	95,792	+0.01(+0.33%)
Apr 11, 2022	2.990	3.220	2.940	3.070	184,320	+0.03(+0.99%)
Apr 08, 2022	2.870	3.070	2.823	3.040	155,338	+0.16(+5.57%)
Apr 07, 2022	2.820	2.880	2.700	2.880	86,598	+0.05(+1.75%)
Apr 06, 2022	2.850	2.870	2.790	2.830	55,721	-0.06(-2.08%)
Apr 05, 2022	2.860	2.890	2.800	2.890	368,189	+0.07(+2.48%)
Apr 04, 2022	2.820	2.820	2.780	2.820	44,591	+0.01(+0.36%)

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.