Datasea Inc (NQ: DTSS )

1.380 +0.060 (+4.55%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.940 1.940 1.845 1.910 4,000 -0.03(-1.55%)
May 28, 2020 1.880 1.940 1.810 1.940 2,265 -0.02(-0.92%)
May 27, 2020 1.910 1.965 1.870 1.958 4,799 +0.03(+1.46%)
May 26, 2020 1.980 1.980 1.930 1.930 2,215 -0.01(-0.52%)
May 22, 2020 2.050 2.050 1.850 1.940 5,000 -0.06(-3.00%)
May 21, 2020 1.990 2.044 1.960 2.000 1,224 -0.04(-1.96%)
May 20, 2020 1.970 2.100 1.820 2.040 3,917 +0.05(+2.51%)
May 19, 2020 1.810 1.990 1.810 1.990 2,482 +0.16(+8.74%)
May 18, 2020 1.920 1.980 1.830 1.830 3,847 +0.03(+1.66%)
May 15, 2020 1.945 1.945 1.800 1.800 3,700 -0.03(-1.63%)
May 14, 2020 1.990 1.990 1.810 1.830 4,128 +0.01(+0.27%)
May 13, 2020 1.960 1.960 1.820 1.825 8,237 -0.22(-10.54%)
May 12, 2020 2.120 2.120 2.000 2.040 2,933 -0.01(-0.49%)
May 11, 2020 2.030 2.050 2.030 2.050 530 -0.02(-0.97%)
May 08, 2020 2.000 2.080 1.800 2.070 9,300 +0.16(+8.38%)
May 07, 2020 2.030 2.030 1.880 1.910 13,270 -0.14(-6.74%)
May 06, 2020 2.110 2.170 2.022 2.048 2,959 +0.05(+2.40%)
May 05, 2020 2.170 2.170 2.000 2.000 5,665 -0.20(-9.09%)
May 04, 2020 2.135 2.200 2.135 2.200 350 +0.14(+6.74%)
May 01, 2020 2.180 2.180 2.040 2.061 2,600 -0.08(-3.69%)
Apr 30, 2020 2.080 2.250 2.080 2.140 11,799 +0.00(+0.00%)
Apr 29, 2020 2.030 2.197 2.030 2.140 10,270 -0.03(-1.38%)
Apr 28, 2020 2.170 2.250 2.170 2.170 3,270 +0.00(+0.00%)
Apr 27, 2020 2.200 2.200 2.115 2.170 6,068 +0.01(+0.48%)
Apr 24, 2020 2.168 2.300 2.134 2.160 3,300 -0.00(-0.12%)
Apr 23, 2020 2.108 2.162 2.108 2.162 3,050 +0.00(+0.10%)
Apr 22, 2020 2.178 2.276 2.160 2.160 3,813 -0.06(-2.52%)
Apr 21, 2020 2.310 2.320 2.110 2.216 19,313 -0.06(-2.81%)
Apr 20, 2020 2.250 2.320 2.250 2.280 15,563 +0.03(+1.33%)
Apr 17, 2020 2.250 2.360 2.250 2.250 7,900 -0.02(-0.88%)
Apr 16, 2020 2.260 2.370 2.260 2.270 3,397 -0.05(-2.16%)
Apr 15, 2020 2.280 2.399 2.250 2.320 6,683 -0.02(-0.85%)
Apr 14, 2020 2.240 2.430 2.240 2.340 14,540 +0.06(+2.63%)
Apr 13, 2020 2.261 2.280 2.208 2.280 6,618 +0.00(+0.00%)
Apr 09, 2020 2.260 2.350 2.260 2.280 10,100 -0.07(-2.98%)
Apr 08, 2020 2.350 2.410 2.250 2.350 16,003 -0.09(-3.69%)
Apr 07, 2020 2.290 2.440 2.205 2.440 33,820 +0.07(+2.88%)
Apr 06, 2020 2.300 2.440 2.200 2.372 33,061 +0.07(+3.12%)
Apr 03, 2020 2.400 2.400 2.260 2.300 24,300 -0.10(-4.17%)
Apr 02, 2020 2.350 2.500 2.110 2.400 189,165 +0.00(+0.00%)
Apr 01, 2020 2.210 3.130 2.000 2.400 2,865,504 +0.50(+26.32%)
Mar 31, 2020 1.950 1.950 1.830 1.900 5,897 +0.03(+1.60%)
Mar 30, 2020 1.870 1.897 1.750 1.870 12,957 +0.01(+0.54%)
Mar 27, 2020 1.870 1.900 1.660 1.860 8,900 +0.37(+24.83%)
Mar 26, 2020 1.700 1.930 1.350 1.490 31,823 -0.24(-13.87%)
Mar 25, 2020 2.020 2.150 1.730 1.730 9,378 -0.14(-7.49%)
Mar 24, 2020 1.550 1.880 1.550 1.870 2,267 +0.14(+8.09%)
Mar 23, 2020 1.740 1.890 1.680 1.730 13,699 -0.05(-2.81%)
Mar 20, 2020 1.490 1.780 1.490 1.780 10,200 +0.29(+19.46%)
Mar 19, 2020 1.350 1.590 1.350 1.490 10,871 -0.12(-7.45%)
Mar 18, 2020 1.850 1.879 1.520 1.610 8,846 -0.25(-13.44%)
Mar 17, 2020 2.200 2.200 1.860 1.860 4,373 -0.07(-3.63%)
Mar 16, 2020 1.950 1.950 1.849 1.930 9,559 +0.03(+1.58%)
Mar 13, 2020 2.287 2.287 1.900 1.900 30,900 -0.31(-14.03%)
Mar 12, 2020 2.160 2.380 2.160 2.210 16,540 +0.05(+2.31%)
Mar 11, 2020 2.260 2.290 2.160 2.160 13,957 -0.20(-8.47%)
Mar 10, 2020 2.350 2.411 2.260 2.360 23,518 -0.02(-0.84%)
Mar 09, 2020 2.420 2.420 2.310 2.380 28,379 +0.03(+1.28%)
Mar 06, 2020 2.220 2.488 2.220 2.350 29,500 +0.09(+3.98%)
Mar 05, 2020 2.170 2.390 2.170 2.260 28,715 +0.05(+2.22%)
Mar 04, 2020 2.230 2.280 2.150 2.211 18,821 +0.00(+0.05%)
Mar 03, 2020 2.550 2.550 2.200 2.210 65,758 -0.34(-13.33%)
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.