Datasea Inc (NQ: DTSS )

1.430 +0.030 (+2.14%)
Streaming Delayed Price Updated: 1:02 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.370 2.590 2.345 2.400 307,648 +0.00(+0.00%)
Feb 25, 2022 2.100 2.430 2.270 2.400 330,478 +0.22(+10.09%)
Feb 24, 2022 2.060 2.180 1.520 2.180 984,352 -0.10(-4.39%)
Feb 23, 2022 2.630 2.750 2.245 2.280 870,666 -0.36(-13.64%)
Feb 22, 2022 2.230 2.880 2.230 2.640 3,160,348 +0.34(+14.78%)
Feb 18, 2022 2.300 0 +0.33(+17.05%)
Feb 17, 2022 1.840 1.980 1.840 1.965 308,107 +0.09(+4.52%)
Feb 16, 2022 1.650 1.890 1.590 1.880 779,602 +0.23(+13.94%)
Feb 15, 2022 1.650 1.660 1.620 1.650 153,762 -0.01(-0.60%)
Feb 14, 2022 1.580 1.700 1.530 1.660 316,001 +0.04(+2.47%)
Feb 11, 2022 1.420 1.850 1.410 1.620 1,325,434 +0.16(+10.96%)
Feb 10, 2022 1.330 1.470 1.290 1.460 114,159 +0.05(+3.55%)
Feb 09, 2022 1.380 1.447 1.365 1.410 41,957 +0.07(+5.22%)
Feb 08, 2022 1.300 1.380 1.300 1.340 46,937 +0.02(+1.52%)
Feb 07, 2022 1.320 1.320 1.300 1.320 21,180 +0.02(+1.54%)
Feb 04, 2022 1.268 1.330 1.251 1.300 24,222 +0.05(+4.00%)
Feb 03, 2022 1.200 1.250 18,169 +0.01(+0.81%)
Feb 02, 2022 1.280 1.290 1.210 1.240 35,678 -0.03(-2.36%)
Feb 01, 2022 1.190 1.300 1.140 1.270 68,879 +0.08(+6.72%)
Jan 31, 2022 1.110 1.190 68,667 +0.08(+7.21%)
Jan 28, 2022 1.130 1.180 1.100 1.110 36,304 -0.05(-4.31%)
Jan 27, 2022 1.190 1.190 1.120 1.160 46,051 -0.02(-1.69%)
Jan 26, 2022 1.210 1.330 1.150 1.180 244,578 +0.02(+1.72%)
Jan 25, 2022 1.240 1.240 1.150 1.160 47,794 -0.05(-4.13%)
Jan 24, 2022 1.140 1.210 1.070 1.210 70,938 +0.05(+4.31%)
Jan 21, 2022 1.220 1.250 1.150 1.160 96,527 -0.06(-4.92%)
Jan 20, 2022 1.240 1.240 1.180 1.220 58,245 +0.00(+0.00%)
Jan 19, 2022 1.240 1.240 1.191 1.220 41,413 +0.02(+1.67%)
Jan 18, 2022 1.200 1.350 1.150 1.200 126,146 -0.01(-0.83%)
Jan 14, 2022 1.210 0 -0.08(-6.20%)
Jan 13, 2022 1.350 1.430 1.290 1.290 202,038 -0.03(-2.27%)
Jan 12, 2022 1.340 1.370 1.310 1.320 34,529 -0.02(-1.49%)
Jan 11, 2022 1.370 1.400 1.320 1.340 38,157 -0.02(-1.47%)
Jan 10, 2022 1.390 1.580 1.240 1.360 171,513 -0.02(-1.45%)
Jan 07, 2022 1.330 1.400 1.310 1.380 23,216 +0.03(+2.22%)
Jan 06, 2022 1.400 1.410 1.270 1.350 51,718 -0.05(-3.57%)
Jan 05, 2022 1.440 1.498 1.390 1.400 37,904 -0.07(-4.76%)
Jan 04, 2022 1.570 1.620 1.410 1.470 97,592 -0.07(-4.55%)
Jan 03, 2022 1.600 1.600 1.470 1.540 60,726 -0.02(-1.28%)
Dec 31, 2021 1.550 1.650 1.540 1.560 93,323 +0.01(+0.65%)
Dec 30, 2021 1.620 1.640 1.550 1.550 109,379 -0.10(-6.06%)
Dec 29, 2021 1.700 1.750 1.590 1.650 181,856 +0.01(+0.61%)
Dec 28, 2021 1.680 1.880 1.570 1.640 598,481 -0.08(-4.65%)
Dec 27, 2021 1.680 1.790 1.630 1.720 181,675 +0.01(+0.70%)
Dec 23, 2021 1.670 1.747 1.610 1.708 93,760 +0.02(+1.07%)
Dec 22, 2021 1.500 1.730 1.461 1.690 486,861 +0.04(+2.42%)
Dec 21, 2021 1.390 1.700 1.390 1.650 705,935 +0.23(+16.20%)
Dec 20, 2021 1.370 1.570 1.370 1.420 487,533 -0.01(-0.70%)
Dec 17, 2021 1.440 1.555 1.360 1.430 585,657 -0.11(-7.14%)
Dec 16, 2021 1.280 1.550 1.280 1.540 660,205 +0.26(+20.31%)
Dec 15, 2021 1.260 1.390 1.230 1.280 418,998 -0.06(-4.48%)
Dec 14, 2021 1.340 1.400 1.250 1.340 152,922 +0.11(+8.94%)
Dec 13, 2021 1.340 1.370 1.220 1.230 64,422 -0.13(-9.56%)
Dec 10, 2021 1.420 1.420 1.310 1.360 176,637 -0.02(-1.45%)
Dec 09, 2021 1.450 1.490 1.350 1.380 129,079 -0.12(-8.00%)
Dec 08, 2021 1.410 1.630 1.410 1.500 125,655 +0.12(+8.70%)
Dec 07, 2021 1.420 1.470 1.320 1.380 56,924 +0.00(+0.00%)
Dec 06, 2021 1.350 1.480 1.280 1.380 174,142 +0.09(+6.98%)
Dec 03, 2021 1.400 1.420 1.231 1.290 114,883 -0.14(-9.79%)
Dec 02, 2021 1.510 1.530 1.420 1.430 61,749 -0.11(-7.14%)
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.