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

Datasea Inc (NQ: DTSS )

7.980 -0.230 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Aug 31, 2020 2.820 2.840 2.720 2.800 59,208 +0.06(+2.19%)
Aug 28, 2020 2.820 2.820 2.720 2.740 14,500 -0.04(-1.44%)
Aug 27, 2020 2.700 2.900 2.700 2.780 71,708 +0.08(+2.96%)
Aug 26, 2020 2.770 2.830 2.620 2.700 209,493 -0.09(-3.23%)
Aug 25, 2020 2.730 2.870 2.730 2.790 52,962 +0.06(+2.20%)
Aug 24, 2020 2.820 2.875 2.700 2.730 71,776 -0.22(-7.46%)
Aug 21, 2020 2.830 2.980 2.800 2.950 187,900 +0.12(+4.24%)
Aug 20, 2020 2.800 2.880 2.800 2.830 71,748 +0.03(+1.07%)
Aug 19, 2020 2.860 3.270 2.780 2.800 783,394 -0.06(-2.10%)
Aug 18, 2020 2.960 3.040 2.790 2.860 71,935 -0.21(-6.84%)
Aug 17, 2020 2.930 3.110 2.930 3.070 204,854 +0.24(+8.48%)
Aug 14, 2020 2.800 3.040 2.770 2.830 183,800 +0.06(+2.17%)
Aug 13, 2020 2.720 2.910 2.600 2.770 88,463 -0.03(-1.07%)
Aug 12, 2020 2.910 2.990 2.740 2.800 110,423 -0.14(-4.76%)
Aug 11, 2020 3.060 3.190 2.900 2.940 150,881 -0.21(-6.67%)
Aug 10, 2020 3.000 3.150 2.930 3.150 368,621 -0.09(-2.78%)
Aug 07, 2020 2.570 3.360 2.560 3.240 480,700 +0.60(+22.73%)
Aug 06, 2020 2.500 2.700 2.410 2.640 382,256 +0.11(+4.35%)
Aug 05, 2020 2.710 2.850 2.510 2.530 437,039 -0.42(-14.24%)
Aug 04, 2020 2.850 3.030 2.620 2.950 1,267,278 -0.13(-4.22%)
Aug 03, 2020 5.750 6.240 2.900 3.080 56,908,904 +1.14(+58.76%)
Jul 31, 2020 2.080 2.080 1.940 1.940 13,300 -0.06(-3.00%)
Jul 30, 2020 1.890 2.250 1.810 2.000 211,204 +0.11(+5.82%)
Jul 29, 2020 1.890 1.990 1.880 1.890 15,167 +0.00(+0.00%)
Jul 28, 2020 1.900 1.990 1.810 1.890 57,784 -0.31(-14.09%)
Jul 27, 2020 2.030 2.340 1.910 2.200 641,006 +0.27(+13.99%)
Jul 24, 2020 1.830 1.930 1.800 1.930 15,100 +0.05(+2.66%)
Jul 23, 2020 2.070 2.070 1.840 1.880 4,914 -0.15(-7.39%)
Jul 22, 2020 1.970 2.100 1.910 2.030 12,386 +0.06(+3.05%)
Jul 21, 2020 1.960 1.990 1.790 1.970 50,293 +0.04(+2.07%)
Jul 20, 2020 1.780 1.930 1.780 1.930 8,066 +0.11(+5.77%)
Jul 17, 2020 1.800 1.930 1.750 1.825 25,600 -0.05(-2.42%)
Jul 16, 2020 1.790 1.870 1.735 1.870 3,708 +0.09(+5.06%)
Jul 15, 2020 1.820 1.850 1.690 1.780 12,916 -0.04(-2.20%)
Jul 14, 2020 1.910 1.910 1.800 1.820 8,446 -0.08(-4.21%)
Jul 13, 2020 1.980 1.990 1.810 1.900 18,515 -0.08(-4.04%)
Jul 10, 2020 2.030 2.030 1.975 1.980 1,200 +0.07(+3.66%)
Jul 09, 2020 2.010 2.140 1.910 1.910 24,108 -0.08(-4.02%)
Jul 08, 2020 2.050 2.050 1.950 1.990 30,450 -0.11(-5.24%)
Jul 07, 2020 2.120 2.150 2.010 2.100 15,213 -0.06(-2.78%)
Jul 06, 2020 2.080 2.160 2.070 2.160 21,980 +0.10(+4.85%)
Jul 02, 2020 2.020 2.100 2.020 2.060 9,100 +0.00(+0.00%)
Jul 01, 2020 2.070 2.210 2.060 2.060 15,844 -0.02(-0.97%)
Jun 30, 2020 2.070 2.230 2.070 2.080 8,256 -0.02(-0.94%)
Jun 29, 2020 2.200 2.240 2.100 2.100 42,966 -0.10(-4.55%)
Jun 26, 2020 2.130 2.250 2.020 2.200 129,400 +0.04(+1.85%)
Jun 25, 2020 2.150 2.290 2.050 2.160 70,081 -0.03(-1.37%)
Jun 24, 2020 2.180 2.300 2.047 2.190 154,650 +0.04(+1.62%)
Jun 23, 2020 2.020 2.390 2.020 2.155 119,370 +0.09(+4.61%)
Jun 22, 2020 2.100 2.140 2.000 2.060 23,460 -0.04(-1.90%)
Jun 19, 2020 2.200 2.200 2.100 2.100 14,400 -0.02(-0.95%)
Jun 18, 2020 2.100 2.320 2.090 2.120 22,255 -0.03(-1.61%)
Jun 17, 2020 2.400 2.400 2.050 2.155 61,905 -0.08(-3.37%)
Jun 16, 2020 2.300 2.450 2.040 2.230 313,234 +0.05(+2.29%)
Jun 15, 2020 2.370 2.370 1.950 2.180 67,957 +0.08(+3.81%)
Jun 12, 2020 2.220 3.090 2.000 2.100 1,079,700 +0.10(+5.00%)
Jun 11, 2020 2.000 2.270 1.800 2.000 64,820 +0.12(+6.67%)
Jun 10, 2020 1.890 2.340 1.830 1.875 85,950 +0.09(+5.33%)
Jun 09, 2020 1.750 1.950 1.750 1.780 21,843 -0.02(-0.96%)
Jun 08, 2020 1.770 1.820 1.750 1.797 7,755 +0.02(+0.97%)
Jun 05, 2020 1.778 1.813 1.750 1.780 4,000 +0.03(+1.54%)
Jun 04, 2020 1.810 1.895 1.750 1.753 7,778 -0.16(-8.22%)
Jun 03, 2020 1.760 1.990 1.760 1.910 5,661 +0.11(+6.12%)
Jun 02, 2020 1.820 1.850 1.800 1.800 14,085 -0.06(-3.23%)
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.