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

Datasea Inc (NQ: DTSS )

7.530 +0.230 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 31, 2022 1.270 1.280 1.200 1.210 42,329 +0.01(+0.88%)
Aug 30, 2022 1.270 1.280 1.165 1.200 89,365 -0.02(-1.68%)
Aug 29, 2022 1.200 1.270 1.180 1.220 57,603 +0.02(+1.67%)
Aug 26, 2022 1.240 1.280 1.200 1.200 45,236 -0.07(-5.51%)
Aug 25, 2022 1.240 1.290 1.200 1.270 252,739 +0.03(+2.42%)
Aug 24, 2022 1.230 1.280 1.220 1.240 72,027 +0.01(+0.81%)
Aug 23, 2022 1.310 1.380 1.230 1.230 551,786 -0.09(-6.82%)
Aug 22, 2022 1.320 1.390 1.260 1.320 54,912 -0.01(-0.75%)
Aug 19, 2022 1.340 1.400 1.270 1.330 61,996 -0.01(-0.75%)
Aug 18, 2022 1.400 1.400 1.310 1.340 35,147 -0.05(-3.60%)
Aug 17, 2022 1.400 1.440 1.300 1.390 84,802 -0.01(-0.71%)
Aug 16, 2022 1.380 1.416 1.340 1.400 43,212 +0.02(+1.45%)
Aug 15, 2022 1.400 1.400 1.350 1.380 63,411 -0.02(-1.43%)
Aug 12, 2022 1.390 1.470 1.380 1.400 130,648 +0.00(+0.00%)
Aug 11, 2022 1.520 1.570 1.380 1.400 145,867 -0.11(-7.28%)
Aug 10, 2022 1.600 1.667 1.420 1.510 53,600 -0.07(-4.43%)
Aug 09, 2022 1.630 1.760 1.570 1.580 274,281 -0.07(-4.24%)
Aug 08, 2022 1.670 1.700 1.530 1.650 283,834 +0.15(+10.00%)
Aug 05, 2022 1.420 1.580 1.380 1.500 256,829 +0.05(+3.45%)
Aug 04, 2022 1.400 1.460 1.380 1.450 73,943 +0.03(+2.11%)
Aug 03, 2022 1.350 1.470 1.300 1.420 159,551 +0.03(+2.16%)
Aug 02, 2022 1.420 1.420 1.340 1.390 85,447 -0.05(-3.47%)
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.