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

Datasea Inc (NQ: DTSS )

7.380 -0.120 (-1.60%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 23, 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 (%)
Nov 30, 2022 1.370 1.380 1.340 1.380 13,080 +0.06(+4.55%)
Nov 29, 2022 1.340 1.380 1.300 1.320 25,380 -0.05(-3.65%)
Nov 28, 2022 1.380 1.389 1.330 1.370 14,751 -0.03(-2.09%)
Nov 25, 2022 1.326 1.410 1.326 1.399 7,846 +0.02(+1.40%)
Nov 23, 2022 1.370 1.380 1.340 1.380 6,475 +0.02(+1.17%)
Nov 22, 2022 1.345 1.380 1.345 1.364 10,939 +0.01(+1.04%)
Nov 21, 2022 1.380 1.380 1.310 1.350 6,763 -0.01(-0.74%)
Nov 18, 2022 1.350 1.380 1.300 1.360 11,996 -0.01(-0.73%)
Nov 17, 2022 1.370 1.400 1.320 1.370 12,552 +0.01(+0.74%)
Nov 16, 2022 1.380 1.390 1.310 1.360 13,456 -0.02(-1.45%)
Nov 15, 2022 1.390 1.405 1.355 1.380 46,445 -0.01(-0.72%)
Nov 14, 2022 1.440 1.450 1.380 1.390 22,047 -0.05(-3.47%)
Nov 11, 2022 1.480 1.480 1.400 1.440 22,811 +0.05(+3.60%)
Nov 10, 2022 1.490 1.510 1.350 1.390 21,709 -0.02(-1.42%)
Nov 09, 2022 1.420 1.420 1.350 1.410 33,248 -0.01(-0.70%)
Nov 08, 2022 1.420 1.470 1.380 1.420 15,460 +0.00(+0.00%)
Nov 07, 2022 1.437 1.437 1.390 1.420 11,094 +0.04(+2.90%)
Nov 04, 2022 1.430 1.430 1.350 1.380 10,340 -0.02(-1.43%)
Nov 03, 2022 1.430 1.430 1.380 1.400 17,138 +0.02(+1.45%)
Nov 02, 2022 1.300 1.420 1.300 1.380 47,180 +0.08(+6.15%)
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.