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 (%)
Nov 30, 2022 1.370 1.380 1.340 1.380 13,080 +0.06(+4.55%)
Nov 29, 2022 1.340 1.380 1.300 1.320 25,380 -0.05(-3.65%)
Nov 28, 2022 1.380 1.389 1.330 1.370 14,751 -0.03(-2.09%)
Nov 25, 2022 1.326 1.410 1.326 1.399 7,846 +0.02(+1.40%)
Nov 23, 2022 1.370 1.380 1.340 1.380 6,475 +0.02(+1.17%)
Nov 22, 2022 1.345 1.380 1.345 1.364 10,939 +0.01(+1.04%)
Nov 21, 2022 1.380 1.380 1.310 1.350 6,763 -0.01(-0.74%)
Nov 18, 2022 1.350 1.380 1.300 1.360 11,996 -0.01(-0.73%)
Nov 17, 2022 1.370 1.400 1.320 1.370 12,552 +0.01(+0.74%)
Nov 16, 2022 1.380 1.390 1.310 1.360 13,456 -0.02(-1.45%)
Nov 15, 2022 1.390 1.405 1.355 1.380 46,445 -0.01(-0.72%)
Nov 14, 2022 1.440 1.450 1.380 1.390 22,047 -0.05(-3.47%)
Nov 11, 2022 1.480 1.480 1.400 1.440 22,811 +0.05(+3.60%)
Nov 10, 2022 1.490 1.510 1.350 1.390 21,709 -0.02(-1.42%)
Nov 09, 2022 1.420 1.420 1.350 1.410 33,248 -0.01(-0.70%)
Nov 08, 2022 1.420 1.470 1.380 1.420 15,460 +0.00(+0.00%)
Nov 07, 2022 1.437 1.437 1.390 1.420 11,094 +0.04(+2.90%)
Nov 04, 2022 1.430 1.430 1.350 1.380 10,340 -0.02(-1.43%)
Nov 03, 2022 1.430 1.430 1.380 1.400 17,138 +0.02(+1.45%)
Nov 02, 2022 1.300 1.420 1.300 1.380 47,180 +0.08(+6.15%)
Nov 01, 2022 1.328 1.360 1.300 1.300 28,992 -0.07(-5.11%)
Oct 31, 2022 1.390 1.390 1.320 1.370 22,274 +0.01(+0.74%)
Oct 28, 2022 1.340 1.424 1.300 1.360 259,655 -0.07(-4.84%)
Oct 27, 2022 1.790 1.950 1.360 1.429 1,613,650 -0.18(-11.23%)
Oct 26, 2022 1.620 1.650 1.600 1.610 12,698 +0.02(+1.26%)
Oct 25, 2022 1.610 1.670 1.572 1.590 10,544 -0.05(-3.05%)
Oct 24, 2022 1.580 1.640 1.540 1.640 26,758 +0.08(+5.13%)
Oct 21, 2022 1.600 1.640 1.560 1.560 10,125 -0.05(-3.11%)
Oct 20, 2022 1.470 1.630 1.470 1.610 44,150 +0.06(+3.87%)
Oct 19, 2022 1.550 1.570 1.480 1.550 10,664 +0.00(+0.00%)
Oct 18, 2022 1.540 1.580 1.490 1.550 17,656 +0.01(+0.65%)
Oct 17, 2022 1.550 1.600 1.520 1.540 15,193 +0.02(+1.32%)
Oct 14, 2022 1.394 1.596 1.394 1.520 39,852 +0.10(+7.04%)
Oct 13, 2022 1.470 1.600 1.410 1.420 13,295 -0.03(-2.07%)
Oct 12, 2022 1.410 1.645 1.390 1.450 6,945 +0.00(+0.03%)
Oct 11, 2022 1.460 1.570 1.400 1.450 27,801 -0.05(-3.32%)
Oct 10, 2022 1.480 1.550 1.460 1.499 11,663 +0.03(+1.99%)
Oct 07, 2022 1.451 1.490 1.444 1.470 6,417 -0.03(-1.97%)
Oct 06, 2022 1.530 1.549 1.467 1.500 8,751 +0.01(+0.68%)
Oct 05, 2022 1.640 1.640 1.440 1.489 93,192 -0.13(-8.07%)
Oct 04, 2022 1.580 1.639 1.510 1.620 48,250 +0.05(+3.18%)
Oct 03, 2022 1.480 1.619 1.441 1.570 19,611 +0.08(+5.37%)
Sep 30, 2022 1.470 1.630 1.460 1.490 42,783 -0.02(-1.32%)
Sep 29, 2022 1.770 1.770 1.460 1.510 116,452 -0.19(-11.18%)
Sep 28, 2022 1.750 1.790 1.570 1.700 354,719 -0.04(-2.30%)
Sep 27, 2022 1.650 1.800 1.620 1.740 72,575 +0.12(+7.41%)
Sep 26, 2022 1.530 1.670 1.530 1.620 50,332 +0.08(+5.19%)
Sep 23, 2022 1.590 1.590 1.420 1.540 124,913 +0.05(+3.36%)
Sep 22, 2022 1.520 1.600 1.450 1.490 171,197 -0.07(-4.49%)
Sep 21, 2022 1.590 1.610 1.500 1.560 25,002 +0.03(+1.96%)
Sep 20, 2022 1.620 1.730 1.500 1.530 274,662 -0.11(-6.71%)
Sep 19, 2022 1.500 1.650 1.485 1.640 90,347 +0.14(+9.33%)
Sep 16, 2022 1.530 1.560 1.450 1.500 120,491 +0.07(+4.90%)
Sep 15, 2022 1.470 1.520 1.400 1.430 102,130 +0.00(+0.27%)
Sep 14, 2022 1.470 1.470 1.380 1.426 85,703 -0.00(-0.27%)
Sep 13, 2022 1.470 1.490 1.376 1.430 48,561 -0.06(-4.03%)
Sep 12, 2022 1.460 1.550 1.410 1.490 251,831 +0.02(+1.36%)
Sep 09, 2022 1.420 1.490 1.400 1.470 226,706 +0.04(+2.80%)
Sep 08, 2022 1.500 1.500 1.380 1.430 217,067 -0.12(-7.74%)
Sep 07, 2022 1.270 1.580 1.250 1.550 179,124 +0.26(+20.16%)
Sep 06, 2022 1.150 1.340 1.064 1.290 348,346 +0.14(+12.17%)
Sep 02, 2022 1.170 1.210 1.150 1.150 48,755 -0.01(-0.86%)
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.