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 (%)
Jul 29, 2022 1.420 1.534 1.420 1.490 70,418 +0.07(+4.93%)
Jul 28, 2022 1.620 1.633 1.405 1.420 285,511 -0.20(-12.35%)
Jul 27, 2022 1.630 1.665 1.620 1.620 31,525 -0.03(-1.82%)
Jul 26, 2022 1.780 1.798 1.600 1.650 114,395 -0.16(-8.84%)
Jul 25, 2022 1.890 1.930 1.780 1.810 277,325 -0.24(-11.71%)
Jul 22, 2022 2.160 2.175 1.930 2.050 591,972 -0.17(-7.66%)
Jul 21, 2022 2.180 2.300 2.010 2.220 17,306,136 +0.39(+21.31%)
Jul 20, 2022 1.920 1.990 1.800 1.830 78,444 -0.02(-1.08%)
Jul 19, 2022 1.790 1.956 1.760 1.850 76,155 +0.02(+1.09%)
Jul 18, 2022 2.340 2.430 1.710 1.830 781,135 -0.35(-16.06%)
Jul 15, 2022 1.820 2.180 1.800 2.180 114,580 +0.40(+22.47%)
Jul 14, 2022 1.730 1.780 1.720 1.780 39,348 +0.02(+1.14%)
Jul 13, 2022 1.790 1.790 1.730 1.760 42,655 -0.03(-1.53%)
Jul 12, 2022 1.850 1.850 1.780 1.787 29,482 -0.06(-3.39%)
Jul 11, 2022 1.850 1.850 1.810 1.850 32,598 +0.00(+0.03%)
Jul 08, 2022 1.840 1.850 1.816 1.849 38,897 +0.02(+1.07%)
Jul 07, 2022 1.720 1.830 1.720 1.830 71,835 +0.09(+5.17%)
Jul 06, 2022 1.690 1.750 1.660 1.740 49,666 +0.04(+2.35%)
Jul 05, 2022 1.660 1.700 1.660 1.700 31,294 +0.00(+0.03%)
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.