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 (%)
Dec 30, 2022 1.490 1.500 1.460 1.500 6,765 +0.00(+0.00%)
Dec 29, 2022 1.447 1.500 1.437 1.500 14,052 +0.04(+2.74%)
Dec 28, 2022 1.470 1.470 1.430 1.460 9,031 -0.01(-0.68%)
Dec 27, 2022 1.500 1.530 1.430 1.470 17,607 -0.03(-2.00%)
Dec 23, 2022 1.490 1.500 1.440 1.500 9,830 +0.01(+0.67%)
Dec 22, 2022 1.490 1.490 1.470 1.490 7,412 +0.02(+1.11%)
Dec 21, 2022 1.430 1.480 1.430 1.474 11,673 +0.00(+0.24%)
Dec 20, 2022 1.400 1.490 1.400 1.470 11,777 +0.00(+0.18%)
Dec 19, 2022 1.400 1.467 1.378 1.467 8,962 -0.00(-0.18%)
Dec 16, 2022 1.470 1.470 1.420 1.470 10,690 +0.02(+1.38%)
Dec 15, 2022 1.460 1.490 1.413 1.450 16,159 -0.01(-0.65%)
Dec 14, 2022 1.376 1.460 1.376 1.460 9,866 -0.00(-0.03%)
Dec 13, 2022 1.447 1.460 1.378 1.460 22,905 +0.03(+2.10%)
Dec 12, 2022 1.440 1.460 1.390 1.430 17,407 +0.00(+0.00%)
Dec 09, 2022 1.410 1.450 1.390 1.430 12,338 -0.01(-0.36%)
Dec 08, 2022 1.440 1.460 1.400 1.435 9,938 -0.01(-1.02%)
Dec 07, 2022 1.450 1.480 1.362 1.450 11,479 +0.06(+4.32%)
Dec 06, 2022 1.390 1.480 1.362 1.390 28,876 -0.03(-2.11%)
Dec 05, 2022 1.420 1.430 1.360 1.420 4,808 +0.00(+0.00%)
Dec 02, 2022 1.410 1.430 1.380 1.420 10,371 +0.01(+0.71%)
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.