Datasea Inc (NQ: DTSS )

1.610 -0.100 (-5.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.482 3.590 3.340 3.380 12,400 -0.21(-5.85%)
Oct 29, 2020 3.600 3.600 3.394 3.590 5,300 -0.01(-0.28%)
Oct 28, 2020 3.480 3.600 3.350 3.600 16,687 +0.00(+0.00%)
Oct 27, 2020 3.410 3.600 3.410 3.600 27,256 +0.01(+0.28%)
Oct 26, 2020 3.610 3.610 3.310 3.590 21,934 +0.03(+0.84%)
Oct 23, 2020 3.700 3.700 3.391 3.560 42,000 +0.02(+0.56%)
Oct 22, 2020 3.520 3.620 3.430 3.540 10,838 +0.00(+0.00%)
Oct 21, 2020 3.520 3.590 3.310 3.540 20,657 -0.06(-1.67%)
Oct 20, 2020 3.700 3.700 3.410 3.600 23,362 -0.05(-1.37%)
Oct 19, 2020 3.500 3.680 3.500 3.650 133,426 +0.17(+4.89%)
Oct 16, 2020 3.400 3.490 3.380 3.480 6,700 +0.10(+2.99%)
Oct 15, 2020 3.490 3.490 3.360 3.379 9,898 -0.07(-2.06%)
Oct 14, 2020 3.400 3.450 3.365 3.450 8,228 +0.12(+3.60%)
Oct 13, 2020 3.310 3.490 3.310 3.330 42,472 +0.04(+1.22%)
Oct 12, 2020 3.350 3.440 3.210 3.290 9,093 -0.06(-1.79%)
Oct 09, 2020 3.210 3.500 3.210 3.350 40,200 +0.15(+4.69%)
Oct 08, 2020 3.150 3.280 3.150 3.200 16,103 +0.03(+0.95%)
Oct 07, 2020 3.130 3.200 3.130 3.170 10,505 -0.03(-0.94%)
Oct 06, 2020 3.170 3.290 3.170 3.200 5,729 +0.03(+0.95%)
Oct 05, 2020 3.140 3.300 3.130 3.170 25,766 -0.03(-0.94%)
Oct 02, 2020 3.160 3.220 3.140 3.200 7,200 +0.03(+0.95%)
Oct 01, 2020 3.220 3.280 3.130 3.170 13,193 +0.02(+0.63%)
Sep 30, 2020 3.210 3.225 3.150 3.150 10,717 -0.13(-3.96%)
Sep 29, 2020 3.180 3.375 3.170 3.280 8,179 +0.04(+1.23%)
Sep 28, 2020 3.310 3.390 3.130 3.240 9,641 -0.03(-0.96%)
Sep 25, 2020 3.210 3.305 3.200 3.271 9,000 +0.07(+2.23%)
Sep 24, 2020 3.320 3.440 3.150 3.200 25,016 -0.35(-9.86%)
Sep 23, 2020 3.390 3.550 3.290 3.550 17,169 +0.13(+3.80%)
Sep 22, 2020 3.500 3.500 3.336 3.420 16,210 +0.10(+3.01%)
Sep 21, 2020 3.340 3.400 3.300 3.320 24,498 -0.16(-4.60%)
Sep 18, 2020 3.300 3.540 3.240 3.480 19,700 +0.14(+4.19%)
Sep 17, 2020 3.350 3.420 3.165 3.340 14,152 -0.04(-1.18%)
Sep 16, 2020 3.200 3.380 3.200 3.380 33,534 +0.14(+4.32%)
Sep 15, 2020 3.310 3.410 3.130 3.240 36,910 -0.13(-3.86%)
Sep 14, 2020 3.220 3.435 3.200 3.370 72,891 +0.16(+4.98%)
Sep 11, 2020 3.490 3.490 3.140 3.210 118,100 -0.36(-10.08%)
Sep 10, 2020 4.110 4.150 3.500 3.570 349,232 -0.34(-8.70%)
Sep 09, 2020 3.450 3.950 3.320 3.910 320,941 +0.50(+14.66%)
Sep 08, 2020 3.160 3.500 3.160 3.410 313,759 +0.27(+8.60%)
Sep 04, 2020 3.090 3.220 2.950 3.140 200,600 +0.16(+5.37%)
Sep 03, 2020 2.990 3.050 2.900 2.980 49,756 -0.06(-1.97%)
Sep 02, 2020 2.800 3.130 2.800 3.040 130,415 +0.19(+6.67%)
Sep 01, 2020 2.790 2.850 2.770 2.850 71,176 +0.05(+1.79%)
Aug 31, 2020 2.820 2.840 2.720 2.800 59,208 +0.06(+2.19%)
Aug 28, 2020 2.820 2.820 2.720 2.740 14,500 -0.04(-1.44%)
Aug 27, 2020 2.700 2.900 2.700 2.780 71,708 +0.08(+2.96%)
Aug 26, 2020 2.770 2.830 2.620 2.700 209,493 -0.09(-3.23%)
Aug 25, 2020 2.730 2.870 2.730 2.790 52,962 +0.06(+2.20%)
Aug 24, 2020 2.820 2.875 2.700 2.730 71,776 -0.22(-7.46%)
Aug 21, 2020 2.830 2.980 2.800 2.950 187,900 +0.12(+4.24%)
Aug 20, 2020 2.800 2.880 2.800 2.830 71,748 +0.03(+1.07%)
Aug 19, 2020 2.860 3.270 2.780 2.800 783,394 -0.06(-2.10%)
Aug 18, 2020 2.960 3.040 2.790 2.860 71,935 -0.21(-6.84%)
Aug 17, 2020 2.930 3.110 2.930 3.070 204,854 +0.24(+8.48%)
Aug 14, 2020 2.800 3.040 2.770 2.830 183,800 +0.06(+2.17%)
Aug 13, 2020 2.720 2.910 2.600 2.770 88,463 -0.03(-1.07%)
Aug 12, 2020 2.910 2.990 2.740 2.800 110,423 -0.14(-4.76%)
Aug 11, 2020 3.060 3.190 2.900 2.940 150,881 -0.21(-6.67%)
Aug 10, 2020 3.000 3.150 2.930 3.150 368,621 -0.09(-2.78%)
Aug 07, 2020 2.570 3.360 2.560 3.240 480,700 +0.60(+22.73%)
Aug 06, 2020 2.500 2.700 2.410 2.640 382,256 +0.11(+4.35%)
Aug 05, 2020 2.710 2.850 2.510 2.530 437,039 -0.42(-14.24%)
Aug 04, 2020 2.850 3.030 2.620 2.950 1,267,278 -0.13(-4.22%)
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.