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

Datasea Inc (NQ: DTSS )

8.190 +0.390 (+5.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 3.210 3.225 3.150 3.150 10,717 -0.13(-3.96%)
Sep 29, 2020 3.180 3.375 3.170 3.280 8,179 +0.04(+1.23%)
Sep 28, 2020 3.310 3.390 3.130 3.240 9,641 -0.03(-0.96%)
Sep 25, 2020 3.210 3.305 3.200 3.271 9,000 +0.07(+2.23%)
Sep 24, 2020 3.320 3.440 3.150 3.200 25,016 -0.35(-9.86%)
Sep 23, 2020 3.390 3.550 3.290 3.550 17,169 +0.13(+3.80%)
Sep 22, 2020 3.500 3.500 3.336 3.420 16,210 +0.10(+3.01%)
Sep 21, 2020 3.340 3.400 3.300 3.320 24,498 -0.16(-4.60%)
Sep 18, 2020 3.300 3.540 3.240 3.480 19,700 +0.14(+4.19%)
Sep 17, 2020 3.350 3.420 3.165 3.340 14,152 -0.04(-1.18%)
Sep 16, 2020 3.200 3.380 3.200 3.380 33,534 +0.14(+4.32%)
Sep 15, 2020 3.310 3.410 3.130 3.240 36,910 -0.13(-3.86%)
Sep 14, 2020 3.220 3.435 3.200 3.370 72,891 +0.16(+4.98%)
Sep 11, 2020 3.490 3.490 3.140 3.210 118,100 -0.36(-10.08%)
Sep 10, 2020 4.110 4.150 3.500 3.570 349,232 -0.34(-8.70%)
Sep 09, 2020 3.450 3.950 3.320 3.910 320,941 +0.50(+14.66%)
Sep 08, 2020 3.160 3.500 3.160 3.410 313,759 +0.27(+8.60%)
Sep 04, 2020 3.090 3.220 2.950 3.140 200,600 +0.16(+5.37%)
Sep 03, 2020 2.990 3.050 2.900 2.980 49,756 -0.06(-1.97%)
Sep 02, 2020 2.800 3.130 2.800 3.040 130,415 +0.19(+6.67%)
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.