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

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
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 (%)
Jun 30, 2023 0.9720 1.030 0.9100 0.9170 32,707 -0.06(-5.67%)
Jun 29, 2023 0.9800 1.030 0.9720 0.9721 32,223 -0.06(-5.76%)
Jun 28, 2023 0.9350 1.032 0.9350 1.032 23,601 +0.11(+11.88%)
Jun 27, 2023 0.9600 0.9600 0.9100 0.9220 17,086 -0.05(-4.85%)
Jun 26, 2023 1.000 1.000 0.9602 0.9690 14,193 -0.03(-3.09%)
Jun 23, 2023 1.050 1.050 0.9800 0.9999 52,284 -0.03(-3.30%)
Jun 22, 2023 0.9800 1.034 0.9800 1.034 41,836 +0.05(+5.49%)
Jun 21, 2023 0.9631 0.9820 0.9592 0.9802 15,716 +0.00(+0.02%)
Jun 20, 2023 1.000 1.057 0.9489 0.9800 36,453 -0.11(-10.09%)
Jun 16, 2023 1.090 1.090 1.080 1.090 3,009 +0.00(+0.02%)
Jun 15, 2023 1.090 1.100 1.080 1.090 12,606 +0.00(+0.07%)
Jun 14, 2023 1.080 1.100 1.060 1.089 32,227 -0.00(-0.09%)
Jun 13, 2023 1.090 1.140 1.090 1.090 36,574 -0.02(-1.47%)
Jun 12, 2023 1.070 1.120 1.044 1.106 58,861 +0.04(+3.39%)
Jun 09, 2023 1.070 1.150 1.060 1.070 177,543 +0.03(+3.01%)
Jun 08, 2023 0.8800 1.040 0.8740 1.039 81,092 +0.16(+18.71%)
Jun 07, 2023 0.8990 0.8990 0.8500 0.8750 16,623 +0.01(+0.59%)
Jun 06, 2023 0.8680 0.8939 0.8499 0.8699 14,562 +0.00(+0.10%)
Jun 05, 2023 0.8465 0.8958 0.8201 0.8690 15,418 +0.02(+2.24%)
Jun 02, 2023 0.8400 0.8591 0.8300 0.8500 42,250 +0.01(+1.08%)
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.