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

Datasea Inc (NQ: DTSS )

7.640 +0.270 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2024 1.730 1.958 1.710 1.900 63,455 +0.13(+7.10%)
Jan 30, 2024 1.700 1.800 1.700 1.774 50,848 +0.05(+3.14%)
Jan 29, 2024 1.700 2.075 1.670 1.720 147,583 +0.02(+1.18%)
Jan 26, 2024 1.610 1.784 1.610 1.700 54,633 +0.04(+2.41%)
Jan 25, 2024 1.840 1.885 1.650 1.660 80,765 -0.24(-12.63%)
Jan 24, 2024 1.800 2.100 1.650 1.900 250,037 +0.16(+9.20%)
Jan 23, 2024 1.430 2.280 1.420 1.740 920,279 +1.63(+1541.51%)
Jan 22, 2024 0.1100 0.1152 0.1000 0.1060 835,852 -0.00(-4.42%)
Jan 19, 2024 0.1270 0.1280 0.1051 0.1109 1,619,133 -0.03(-18.81%)
Jan 18, 2024 0.1329 0.1390 0.1240 0.1366 883,566 -0.00(-1.73%)
Jan 17, 2024 0.1544 0.1551 0.1357 0.1390 449,537 -0.03(-15.76%)
Jan 16, 2024 0.1800 0.1800 0.1601 0.1650 479,999 -0.02(-8.84%)
Jan 12, 2024 0.1890 0.1890 0.1805 0.1810 155,939 -0.01(-3.21%)
Jan 11, 2024 0.1927 0.1951 0.1812 0.1870 96,683 +0.00(+0.05%)
Jan 10, 2024 0.1882 0.1910 0.1801 0.1869 55,633 -0.00(-2.15%)
Jan 09, 2024 0.1802 0.2080 0.1801 0.1910 254,903 +0.01(+5.99%)
Jan 08, 2024 0.1820 0.1913 0.1760 0.1802 118,707 -0.01(-5.16%)
Jan 05, 2024 0.1850 0.1950 0.1800 0.1900 345,291 +0.01(+4.45%)
Jan 04, 2024 0.1800 0.1866 0.1705 0.1819 2,188,018 +0.00(+0.11%)
Jan 03, 2024 0.1790 0.1900 0.1790 0.1817 193,654 +0.00(+1.62%)
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.