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

Datasea Inc (NQ: DTSS )

2.000 -0.940 (-31.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Nov 30, 2023 2.706 2.760 2.625 2.700 5,383 +0.00(+0.00%)
Nov 29, 2023 2.580 2.724 2.580 2.700 6,697 +0.00(+0.00%)
Nov 28, 2023 2.745 2.745 2.627 2.700 4,047 -0.04(-1.64%)
Nov 27, 2023 2.780 2.780 2.627 2.745 8,835 -0.09(-3.17%)
Nov 24, 2023 2.850 2.850 2.775 2.835 1,104 +0.06(+2.00%)
Nov 22, 2023 2.847 2.895 2.723 2.780 7,034 -0.00(-0.11%)
Nov 21, 2023 3.119 3.119 2.783 2.783 4,039 -0.19(-6.31%)
Nov 20, 2023 2.802 3.041 2.802 2.970 4,405 +0.08(+2.59%)
Nov 17, 2023 2.835 3.062 2.775 2.895 16,876 -0.07(-2.38%)
Nov 16, 2023 3.120 3.225 2.966 2.966 11,939 -0.11(-3.61%)
Nov 15, 2023 3.000 3.158 2.850 3.076 37,731 -0.36(-10.44%)
Nov 14, 2023 3.075 3.750 3.000 3.435 95,530 +0.14(+4.23%)
Nov 13, 2023 3.450 3.450 2.976 3.296 50,419 +0.01(+0.32%)
Nov 10, 2023 2.877 3.300 2.700 3.285 68,339 +0.58(+21.67%)
Nov 09, 2023 3.075 3.075 2.542 2.700 22,956 -0.38(-12.20%)
Nov 08, 2023 3.062 3.147 2.865 3.075 2,687 +0.00(+0.05%)
Nov 07, 2023 3.120 3.120 2.900 3.074 2,810 -0.05(-1.49%)
Nov 06, 2023 3.188 3.188 2.910 3.120 6,727 -0.15(-4.59%)
Nov 03, 2023 3.150 3.300 2.910 3.270 14,633 +0.08(+2.40%)
Nov 02, 2023 2.954 3.270 2.912 3.193 9,129 +0.08(+2.60%)
Nov 01, 2023 2.685 3.282 2.685 3.112 24,453 +0.43(+15.99%)
Oct 31, 2023 2.708 2.759 2.580 2.683 5,194 -0.09(-3.09%)
Oct 30, 2023 2.895 3.136 2.715 2.769 19,718 -0.13(-4.65%)
Oct 27, 2023 3.024 3.024 2.850 2.904 9,513 -0.06(-2.12%)
Oct 26, 2023 3.195 3.195 2.880 2.967 9,489 -0.18(-5.81%)
Oct 25, 2023 3.300 3.300 2.880 3.150 11,257 -0.04(-1.18%)
Oct 24, 2023 3.000 3.285 2.865 3.188 23,246 +0.17(+5.46%)
Oct 23, 2023 3.450 3.405 3.000 3.022 36,077 -0.53(-14.94%)
Oct 20, 2023 3.428 3.870 3.263 3.554 147,649 +0.21(+6.23%)
Oct 19, 2023 3.277 3.450 3.200 3.345 343,526 -0.14(-4.09%)
Oct 18, 2023 3.523 3.523 3.300 3.487 4,938 -0.11(-3.04%)
Oct 17, 2023 3.300 3.600 3.195 3.597 17,732 +0.22(+6.63%)
Oct 16, 2023 3.495 3.659 3.225 3.373 16,644 -0.38(-10.00%)
Oct 13, 2023 3.300 3.900 3.180 3.748 272,046 +0.01(+0.32%)
Oct 12, 2023 3.750 4.050 3.543 3.736 33,408 +0.06(+1.67%)
Oct 11, 2023 3.000 3.750 3.019 3.675 48,952 +0.38(+11.36%)
Oct 10, 2023 3.225 3.300 3.015 3.300 13,449 +0.10(+3.04%)
Oct 09, 2023 3.540 3.540 3.150 3.203 8,901 -0.32(-9.07%)
Oct 06, 2023 3.150 3.733 2.940 3.522 45,969 +0.43(+13.98%)
Oct 05, 2023 2.922 3.105 2.917 3.090 25,584 +0.13(+4.57%)
Oct 04, 2023 2.937 2.976 2.835 2.955 6,817 -0.06(-1.99%)
Oct 03, 2023 2.969 3.105 2.865 3.015 17,263 -0.04(-1.47%)
Oct 02, 2023 3.000 3.095 2.850 3.060 21,021 -0.06(-1.92%)
Sep 29, 2023 3.000 3.120 2.850 3.120 26,612 +0.12(+4.00%)
Sep 28, 2023 3.135 3.150 2.775 3.000 26,241 +0.01(+0.40%)
Sep 27, 2023 2.874 3.151 2.874 2.988 18,836 -0.16(-5.14%)
Sep 26, 2023 3.046 3.180 2.866 3.150 19,854 +0.07(+2.44%)
Sep 25, 2023 2.914 3.105 2.957 3.075 21,389 +0.19(+6.60%)
Sep 22, 2023 3.007 3.210 2.775 2.885 48,559 -0.10(-3.32%)
Sep 21, 2023 3.300 3.313 2.866 2.983 77,361 -0.41(-11.99%)
Sep 20, 2023 3.760 3.810 3.165 3.390 94,451 -0.49(-12.74%)
Sep 19, 2023 4.050 4.137 3.767 3.885 71,219 -0.02(-0.38%)
Sep 18, 2023 4.207 4.335 3.750 3.900 65,268 -0.31(-7.47%)
Sep 15, 2023 5.025 5.025 4.157 4.215 184,550 +0.06(+1.41%)
Sep 14, 2023 4.500 4.650 4.155 4.157 232,413 -0.34(-7.66%)
Sep 13, 2023 4.500 5.250 4.500 4.502 127,554 -0.25(-5.33%)
Sep 12, 2023 5.850 5.968 4.689 4.755 367,429 -4.96(-51.03%)
Sep 11, 2023 7.650 10.80 7.656 9.711 269,359 +2.06(+26.92%)
Sep 08, 2023 9.000 9.149 7.650 7.652 35,938 -1.50(-16.39%)
Sep 07, 2023 8.715 9.226 8.400 9.152 19,179 +0.17(+1.85%)
Sep 06, 2023 8.393 9.899 7.830 8.985 50,872 +0.78(+9.47%)
Sep 05, 2023 8.100 9.300 7.500 8.208 14,527 +0.71(+9.44%)
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.