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%)
Aug 01, 2022 1.460 1.490 1.400 1.440 98,158 -0.05(-3.36%)
Jul 29, 2022 1.420 1.534 1.420 1.490 70,418 +0.07(+4.93%)
Jul 28, 2022 1.620 1.633 1.405 1.420 285,511 -0.20(-12.35%)
Jul 27, 2022 1.630 1.665 1.620 1.620 31,525 -0.03(-1.82%)
Jul 26, 2022 1.780 1.798 1.600 1.650 114,395 -0.16(-8.84%)
Jul 25, 2022 1.890 1.930 1.780 1.810 277,325 -0.24(-11.71%)
Jul 22, 2022 2.160 2.175 1.930 2.050 591,972 -0.17(-7.66%)
Jul 21, 2022 2.180 2.300 2.010 2.220 17,306,136 +0.39(+21.31%)
Jul 20, 2022 1.920 1.990 1.800 1.830 78,444 -0.02(-1.08%)
Jul 19, 2022 1.790 1.956 1.760 1.850 76,155 +0.02(+1.09%)
Jul 18, 2022 2.340 2.430 1.710 1.830 781,135 -0.35(-16.06%)
Jul 15, 2022 1.820 2.180 1.800 2.180 114,580 +0.40(+22.47%)
Jul 14, 2022 1.730 1.780 1.720 1.780 39,348 +0.02(+1.14%)
Jul 13, 2022 1.790 1.790 1.730 1.760 42,655 -0.03(-1.53%)
Jul 12, 2022 1.850 1.850 1.780 1.787 29,482 -0.06(-3.39%)
Jul 11, 2022 1.850 1.850 1.810 1.850 32,598 +0.00(+0.03%)
Jul 08, 2022 1.840 1.850 1.816 1.849 38,897 +0.02(+1.07%)
Jul 07, 2022 1.720 1.830 1.720 1.830 71,835 +0.09(+5.17%)
Jul 06, 2022 1.690 1.750 1.660 1.740 49,666 +0.04(+2.35%)
Jul 05, 2022 1.660 1.700 1.660 1.700 31,294 +0.00(+0.03%)
Jul 01, 2022 1.650 1.700 1.640 1.700 28,496 +0.07(+4.26%)
Jun 30, 2022 1.670 1.670 1.590 1.630 70,024 -0.03(-1.81%)
Jun 29, 2022 1.650 1.710 1.630 1.660 47,948 -0.01(-0.60%)
Jun 28, 2022 1.690 1.730 1.620 1.670 99,997 -0.03(-1.76%)
Jun 27, 2022 1.640 1.730 1.640 1.700 72,351 +0.04(+2.41%)
Jun 24, 2022 1.590 1.670 1.575 1.660 57,755 +0.07(+4.40%)
Jun 23, 2022 1.690 1.760 1.560 1.590 64,466 -0.08(-4.79%)
Jun 22, 2022 1.690 1.770 1.610 1.670 56,822 -0.02(-1.18%)
Jun 21, 2022 1.560 1.700 1.540 1.690 64,134 +0.12(+7.64%)
Jun 17, 2022 1.480 1.570 1.480 1.570 70,693 +0.09(+6.08%)
Jun 16, 2022 1.560 1.560 1.450 1.480 58,592 -0.08(-5.13%)
Jun 15, 2022 1.460 1.580 1.460 1.560 62,091 +0.09(+6.12%)
Jun 14, 2022 1.440 1.470 1.430 1.470 27,503 +0.01(+0.68%)
Jun 13, 2022 1.450 1.470 1.435 1.460 26,141 -0.03(-2.01%)
Jun 10, 2022 1.530 1.560 1.480 1.490 42,731 -0.06(-3.87%)
Jun 09, 2022 1.570 1.630 1.530 1.550 121,434 +0.01(+0.65%)
Jun 08, 2022 1.650 1.720 1.530 1.540 98,305 -0.05(-3.14%)
Jun 07, 2022 1.660 1.780 1.590 1.590 65,038 -0.10(-5.92%)
Jun 06, 2022 1.830 1.880 1.680 1.690 128,693 +0.01(+0.60%)
Jun 03, 2022 1.500 1.680 1.490 1.680 117,234 +0.18(+12.00%)
Jun 02, 2022 1.500 1.520 1.470 1.500 129,688 -0.01(-0.66%)
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.