Indicators

Datasea Inc (NQ: DTSS )

7.600 -0.670 (-8.10%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	0.7500	0.7600	0.7118	0.7299	100,735	-0.02(-3.05%)
Jul 28, 2023	0.7900	0.8150	0.7386	0.7529	279,956	+0.00(+0.11%)
Jul 27, 2023	0.8115	0.8340	0.7400	0.7521	257,275	-0.06(-7.31%)
Jul 26, 2023	0.8660	0.8660	0.8113	0.8114	59,436	+0.00(+0.15%)
Jul 25, 2023	0.9500	0.9500	0.8100	0.8102	231,654	-0.12(-12.79%)
Jul 24, 2023	0.9800	0.9800	0.8500	0.9290	205,896	+0.01(+0.88%)
Jul 21, 2023	0.9400	0.9997	0.8500	0.9209	205,499	-0.01(-0.98%)
Jul 20, 2023	0.9300	0.9901	0.9101	0.9300	345,706	+0.01(+1.09%)
Jul 19, 2023	0.8500	0.9279	0.8250	0.9200	323,509	+0.10(+11.87%)
Jul 18, 2023	0.8190	0.8351	0.7800	0.8224	482,740	-0.02(-1.98%)
Jul 17, 2023	0.8290	0.8400	0.8000	0.8390	21,391	+0.01(+1.10%)
Jul 14, 2023	0.8320	0.8320	0.8299	0.8299	2,758	-0.01(-1.57%)
Jul 13, 2023	0.7900	0.8500	0.7900	0.8431	34,620	+0.02(+2.57%)
Jul 12, 2023	0.8308	0.8997	0.8022	0.8220	21,553	-0.03(-3.97%)
Jul 11, 2023	0.8600	0.9100	0.8308	0.8560	51,957	-0.04(-4.78%)
Jul 10, 2023	0.9000	0.9120	0.8800	0.8990	53,127	-0.03(-2.79%)
Jul 07, 2023	0.9410	0.9420	0.9000	0.9248	10,090	-0.02(-1.83%)
Jul 06, 2023	0.9100	0.9699	0.9100	0.9420	9,894	-0.03(-2.99%)
Jul 05, 2023	0.9450	0.9753	0.9430	0.9710	1,996	+0.02(+2.61%)

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.