Skip to main content

Datasea Inc (NQ: DTSS )

7.700 -0.330 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.170 1.220 1.110 1.220 179,365 +0.03(+2.52%)
Mar 30, 2023 1.200 1.200 1.160 1.190 44,371 +0.01(+0.85%)
Mar 29, 2023 1.220 1.230 1.150 1.180 140,789 -0.05(-4.07%)
Mar 28, 2023 1.205 1.250 1.205 1.230 32,848 -0.03(-2.38%)
Mar 27, 2023 1.130 1.280 1.110 1.260 131,162 +0.11(+9.57%)
Mar 24, 2023 1.200 1.200 1.110 1.150 35,660 -0.00(-0.01%)
Mar 23, 2023 1.120 1.200 1.120 1.150 54,405 -0.03(-2.14%)
Mar 22, 2023 1.170 1.180 1.100 1.175 19,073 -0.00(-0.41%)
Mar 21, 2023 1.180 1.180 1.140 1.180 3,783 +0.03(+2.98%)
Mar 20, 2023 1.110 1.152 1.110 1.146 5,414 +0.02(+1.40%)
Mar 17, 2023 1.140 1.140 1.120 1.130 4,394 +0.03(+2.73%)
Mar 16, 2023 1.100 1.150 1.100 1.100 6,235 -0.02(-1.79%)
Mar 15, 2023 1.160 1.160 1.120 1.120 8,047 -0.06(-5.04%)
Mar 14, 2023 1.198 1.200 1.112 1.179 10,809 +0.02(+1.68%)
Mar 13, 2023 1.160 1.210 1.120 1.160 8,790 +0.03(+2.65%)
Mar 10, 2023 1.150 1.150 1.103 1.130 16,416 +0.03(+2.73%)
Mar 09, 2023 1.100 1.160 1.080 1.100 31,608 +0.00(+0.00%)
Mar 08, 2023 1.100 1.240 1.070 1.100 34,385 -0.04(-3.51%)
Mar 07, 2023 1.150 1.210 1.110 1.140 23,300 -0.02(-1.61%)
Mar 06, 2023 1.290 1.290 1.130 1.159 10,719 -0.01(-0.97%)
Mar 03, 2023 1.200 1.213 1.150 1.170 19,143 +0.05(+4.46%)
Mar 02, 2023 1.180 1.180 1.120 1.120 11,373 -0.07(-5.88%)
Mar 01, 2023 1.270 1.270 1.150 1.190 6,726 -0.06(-4.80%)
Feb 28, 2023 1.170 1.250 1.170 1.250 5,897 +0.00(+0.00%)
Feb 27, 2023 1.220 1.327 1.195 1.250 5,931 -0.01(-0.79%)
Feb 24, 2023 1.200 1.270 1.190 1.260 7,309 +0.08(+6.78%)
Feb 23, 2023 1.230 1.300 1.180 1.180 4,472 -0.09(-7.09%)
Feb 22, 2023 1.210 1.360 1.170 1.270 20,903 +0.06(+4.96%)
Feb 21, 2023 1.220 1.340 1.180 1.210 6,349 -0.05(-3.69%)
Feb 17, 2023 1.390 1.390 1.230 1.256 11,170 -0.04(-2.88%)
Feb 16, 2023 1.320 1.359 1.260 1.294 18,191 -0.03(-2.00%)
Feb 15, 2023 1.280 1.320 1.240 1.320 24,946 +0.05(+3.94%)
Feb 14, 2023 1.270 1.284 1.210 1.270 8,938 -0.03(-2.28%)
Feb 13, 2023 1.330 1.340 1.290 1.300 9,450 -0.09(-6.50%)
Feb 10, 2023 1.340 1.399 1.290 1.390 21,086 +0.05(+3.94%)
Feb 09, 2023 1.369 1.370 1.270 1.337 11,298 -0.02(-1.63%)
Feb 08, 2023 1.400 1.400 1.310 1.359 5,676 -0.00(-0.24%)
Feb 07, 2023 1.420 1.420 1.310 1.363 6,886 -0.01(-0.96%)
Feb 06, 2023 1.410 1.410 1.360 1.376 25,668 -0.02(-1.36%)
Feb 03, 2023 1.400 1.410 1.380 1.395 14,966 -0.01(-1.06%)
Feb 02, 2023 1.440 1.440 1.380 1.410 6,506 +0.01(+0.71%)
Feb 01, 2023 1.450 1.450 1.360 1.400 15,810 +0.01(+0.72%)
Jan 31, 2023 1.442 1.442 1.370 1.390 4,924 +0.02(+1.46%)
Jan 30, 2023 1.390 1.400 1.360 1.370 11,530 -0.05(-3.30%)
Jan 27, 2023 1.410 1.420 1.390 1.417 5,623 +0.00(+0.03%)
Jan 26, 2023 1.390 1.480 1.390 1.416 9,881 +0.03(+2.30%)
Jan 25, 2023 1.397 1.400 1.350 1.385 7,677 -0.02(-1.10%)
Jan 24, 2023 1.440 1.440 1.360 1.400 4,576 -0.02(-1.13%)
Jan 23, 2023 1.390 1.420 1.350 1.416 13,711 -0.00(-0.28%)
Jan 20, 2023 1.450 1.450 1.350 1.420 7,036 +0.02(+1.43%)
Jan 19, 2023 1.420 1.430 1.390 1.400 10,572 -0.02(-1.41%)
Jan 18, 2023 1.430 1.430 1.324 1.420 11,383 +0.02(+1.43%)
Jan 17, 2023 1.402 1.402 1.380 1.400 2,486 +0.00(+0.11%)
Jan 13, 2023 1.330 1.435 1.330 1.398 25,467 -0.07(-4.83%)
Jan 12, 2023 1.430 1.469 1.390 1.469 19,846 -0.01(-0.72%)
Jan 11, 2023 1.450 1.490 1.410 1.480 11,333 +0.01(+0.68%)
Jan 10, 2023 1.460 1.470 1.420 1.470 6,667 +0.00(+0.00%)
Jan 09, 2023 1.460 1.490 1.410 1.470 15,438 -0.03(-1.97%)
Jan 06, 2023 1.430 1.500 1.415 1.500 8,924 +0.07(+4.86%)
Jan 05, 2023 1.430 1.440 1.381 1.430 12,050 -0.02(-1.20%)
Jan 04, 2023 1.510 1.510 1.354 1.447 36,975 -0.05(-3.51%)
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.