Skip to main content

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

Historical Prices

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.