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

Datasea Inc (NQ: DTSS )

7.586 -0.054 (-0.71%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 9, 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 (%)
May 31, 2019 1.760 1.760 1.750 1.750 1,700 -0.04(-2.23%)
May 30, 2019 1.760 1.790 1.750 1.790 1,122 +0.11(+6.55%)
May 29, 2019 1.700 1.770 1.680 1.680 1,839 -0.24(-12.50%)
May 28, 2019 1.930 1.940 1.920 1.920 1,661 -0.01(-0.52%)
May 24, 2019 1.930 1.930 1.930 1.930 200 +0.02(+1.05%)
May 23, 2019 1.910 1.910 1.910 1.910 211 +0.06(+3.24%)
May 22, 2019 1.751 1.860 1.751 1.850 1,544 -0.09(-4.64%)
May 21, 2019 1.790 1.950 1.790 1.940 1,847 +0.13(+7.18%)
May 20, 2019 1.680 1.821 1.680 1.810 1,298 +0.13(+7.73%)
May 17, 2019 1.830 1.830 1.680 1.680 1,600 -0.07(-3.99%)
May 16, 2019 1.890 1.900 1.750 1.750 2,756 -0.22(-11.17%)
May 15, 2019 1.978 1.978 1.970 112 -0.01(-0.38%)
May 14, 2019 1.978 1.978 1.978 1.978 110 +0.01(+0.38%)
May 13, 2019 1.880 1.980 1.880 1.970 6,114 -0.03(-1.45%)
May 10, 2019 1.970 2.000 1.970 1.999 5,400 -0.06(-2.96%)
May 09, 2019 1.880 2.104 1.880 2.060 2,661 +0.06(+3.00%)
May 08, 2019 2.080 2.080 1.910 2.000 1,290 +0.02(+1.01%)
May 07, 2019 2.110 2.110 1.980 1.980 610 -0.13(-6.16%)
May 06, 2019 2.130 2.130 2.010 2.110 340 -0.02(-0.94%)
May 03, 2019 2.130 2.130 2.130 2.130 100 +0.04(+2.13%)
May 02, 2019 2.060 2.100 2.058 2.086 447 -0.01(-0.69%)
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.