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, 2020 1.950 1.950 1.830 1.900 5,897 +0.03(+1.60%)
Mar 30, 2020 1.870 1.897 1.750 1.870 12,957 +0.01(+0.54%)
Mar 27, 2020 1.870 1.900 1.660 1.860 8,900 +0.37(+24.83%)
Mar 26, 2020 1.700 1.930 1.350 1.490 31,823 -0.24(-13.87%)
Mar 25, 2020 2.020 2.150 1.730 1.730 9,378 -0.14(-7.49%)
Mar 24, 2020 1.550 1.880 1.550 1.870 2,267 +0.14(+8.09%)
Mar 23, 2020 1.740 1.890 1.680 1.730 13,699 -0.05(-2.81%)
Mar 20, 2020 1.490 1.780 1.490 1.780 10,200 +0.29(+19.46%)
Mar 19, 2020 1.350 1.590 1.350 1.490 10,871 -0.12(-7.45%)
Mar 18, 2020 1.850 1.879 1.520 1.610 8,846 -0.25(-13.44%)
Mar 17, 2020 2.200 2.200 1.860 1.860 4,373 -0.07(-3.63%)
Mar 16, 2020 1.950 1.950 1.849 1.930 9,559 +0.03(+1.58%)
Mar 13, 2020 2.287 2.287 1.900 1.900 30,900 -0.31(-14.03%)
Mar 12, 2020 2.160 2.380 2.160 2.210 16,540 +0.05(+2.31%)
Mar 11, 2020 2.260 2.290 2.160 2.160 13,957 -0.20(-8.47%)
Mar 10, 2020 2.350 2.411 2.260 2.360 23,518 -0.02(-0.84%)
Mar 09, 2020 2.420 2.420 2.310 2.380 28,379 +0.03(+1.28%)
Mar 06, 2020 2.220 2.488 2.220 2.350 29,500 +0.09(+3.98%)
Mar 05, 2020 2.170 2.390 2.170 2.260 28,715 +0.05(+2.22%)
Mar 04, 2020 2.230 2.280 2.150 2.211 18,821 +0.00(+0.05%)
Mar 03, 2020 2.550 2.550 2.200 2.210 65,758 -0.34(-13.33%)
Mar 02, 2020 2.250 2.574 2.190 2.550 58,383 +0.17(+7.14%)
Feb 28, 2020 2.000 2.880 2.000 2.380 374,200 +0.26(+12.26%)
Feb 27, 2020 2.427 2.465 2.050 2.120 79,424 -0.36(-14.52%)
Feb 26, 2020 2.390 2.580 2.390 2.480 9,663 +0.08(+3.33%)
Feb 25, 2020 2.610 2.690 2.400 2.400 35,377 -0.25(-9.43%)
Feb 24, 2020 2.680 2.830 2.590 2.650 29,119 -0.10(-3.64%)
Feb 21, 2020 2.760 2.810 2.706 2.750 6,700 -0.07(-2.48%)
Feb 20, 2020 2.700 2.888 2.700 2.820 23,722 +0.10(+3.68%)
Feb 19, 2020 3.020 3.020 2.700 2.720 109,976 -0.35(-11.40%)
Feb 18, 2020 2.820 3.200 2.820 3.070 58,869 +0.07(+2.33%)
Feb 14, 2020 3.000 3.062 2.910 3.000 102,500 -0.03(-0.99%)
Feb 13, 2020 3.040 3.110 2.910 3.030 306,568 -0.17(-5.31%)
Feb 12, 2020 3.520 3.930 2.910 3.200 5,635,899 +0.58(+22.14%)
Feb 11, 2020 2.800 2.830 2.550 2.620 35,786 -0.06(-2.24%)
Feb 10, 2020 2.620 2.839 2.542 2.680 59,701 +0.10(+3.88%)
Feb 07, 2020 2.380 2.800 2.380 2.580 60,700 +0.19(+7.95%)
Feb 06, 2020 2.220 2.390 2.220 2.390 40,812 -0.00(-0.10%)
Feb 05, 2020 2.210 2.442 2.200 2.392 58,566 +0.14(+6.32%)
Feb 04, 2020 2.260 2.450 2.220 2.250 46,575 -0.11(-4.66%)
Feb 03, 2020 2.410 2.700 2.290 2.360 80,801 -0.31(-11.52%)
Jan 31, 2020 2.910 3.150 2.500 2.667 395,800 -0.10(-3.71%)
Jan 30, 2020 1.990 4.990 1.990 2.770 3,382,939 +0.91(+48.92%)
Jan 29, 2020 1.950 1.990 1.810 1.860 4,062 +0.00(+0.01%)
Jan 28, 2020 1.952 1.970 1.800 1.860 5,917 -0.08(-4.12%)
Jan 27, 2020 1.900 1.990 1.900 1.940 5,490 -0.04(-2.03%)
Jan 24, 2020 2.000 2.040 1.900 1.980 6,900 +0.02(+1.02%)
Jan 23, 2020 2.020 2.020 1.950 1.960 5,483 -0.02(-1.01%)
Jan 22, 2020 2.080 2.080 1.980 1.980 4,182 -0.02(-1.00%)
Jan 21, 2020 2.143 2.143 2.000 2.000 5,026 +0.00(+0.00%)
Jan 17, 2020 2.080 2.080 2.000 2.000 14,800 -0.14(-6.54%)
Jan 16, 2020 2.144 2.235 2.140 2.140 16,940 +0.01(+0.47%)
Jan 15, 2020 2.110 2.180 2.110 2.130 10,634 +0.03(+1.66%)
Jan 14, 2020 2.120 2.140 2.001 2.095 3,433 +0.07(+3.21%)
Jan 13, 2020 1.990 2.090 1.950 2.030 19,297 +0.05(+2.53%)
Jan 10, 2020 2.110 2.170 1.892 1.980 10,500 -0.22(-9.96%)
Jan 09, 2020 2.340 2.340 2.030 2.199 16,249 -0.22(-9.12%)
Jan 08, 2020 2.360 2.420 2.310 2.420 9,164 +0.04(+1.68%)
Jan 07, 2020 2.470 2.470 2.290 2.380 14,737 -0.22(-8.46%)
Jan 06, 2020 2.579 2.600 2.560 2.600 3,833 -0.10(-3.70%)
Jan 03, 2020 2.674 2.700 2.500 2.700 6,900 -0.05(-1.82%)
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.