Datasea Inc (NQ: DTSS )

1.540 +0.050 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.9409 0.9474 0.9020 0.9401 24,771 +0.01(+0.55%)
Sep 27, 2019 0.9775 0.9775 0.8600 0.9350 16,600 -0.03(-3.61%)
Sep 26, 2019 0.9300 1.020 0.7654 0.9700 116,156 +0.02(+1.92%)
Sep 25, 2019 0.8645 0.9517 0.8645 0.9517 4,864 -0.04(-3.87%)
Sep 24, 2019 0.9600 0.9900 0.8700 0.9900 47,487 -0.02(-1.98%)
Sep 23, 2019 0.9503 1.015 0.8208 1.010 18,351 -0.01(-1.19%)
Sep 20, 2019 0.9610 1.022 0.9400 1.022 35,600 +0.01(+1.21%)
Sep 19, 2019 1.010 1.010 0.9801 1.010 2,444 -0.01(-0.97%)
Sep 18, 2019 1.000 1.057 0.9400 1.020 26,110 +0.03(+3.02%)
Sep 17, 2019 1.030 1.030 0.9601 0.9900 22,160 -0.04(-3.87%)
Sep 16, 2019 1.020 1.030 1.010 1.030 4,638 -0.02(-1.81%)
Sep 13, 2019 1.059 1.060 0.9901 1.049 7,400 +0.04(+3.85%)
Sep 12, 2019 1.040 1.080 0.9616 1.010 47,332 -0.03(-2.88%)
Sep 11, 2019 1.000 1.040 0.9700 1.040 57,431 +0.04(+4.00%)
Sep 10, 2019 0.9200 1.000 0.9200 1.000 51,236 +0.00(+0.00%)
Sep 09, 2019 0.9900 1.000 0.9016 1.000 42,602 +0.01(+1.01%)
Sep 06, 2019 0.9900 1.000 0.8980 0.9900 14,100 +0.00(+0.00%)
Sep 05, 2019 0.9700 1.000 0.9502 0.9900 24,691 -0.00(-0.48%)
Sep 04, 2019 1.011 1.012 0.9673 0.9948 37,969 -0.02(-1.50%)
Sep 03, 2019 1.089 1.089 0.8811 1.010 59,509 -0.07(-6.38%)
Aug 30, 2019 1.000 1.460 1.000 1.079 260,100 +0.07(+7.02%)
Aug 29, 2019 1.065 1.065 1.000 1.008 6,515 -0.06(-5.79%)
Aug 28, 2019 0.9500 1.100 0.9500 1.070 57,184 +0.07(+7.00%)
Aug 27, 2019 1.102 1.102 0.9100 1.000 51,735 -0.10(-9.09%)
Aug 26, 2019 1.240 1.240 1.000 1.100 128,844 -0.05(-4.35%)
Aug 23, 2019 0.9820 1.200 0.9820 1.150 63,700 +0.10(+9.52%)
Aug 22, 2019 1.050 1.060 0.9700 1.050 25,369 +0.07(+7.14%)
Aug 21, 2019 1.040 1.040 0.9100 0.9800 31,384 -0.03(-3.42%)
Aug 20, 2019 1.070 1.070 0.9500 1.015 21,198 -0.09(-7.75%)
Aug 19, 2019 1.000 1.190 1.000 1.100 16,262 +0.05(+4.76%)
Aug 16, 2019 1.192 1.339 1.020 1.050 109,000 -0.07(-6.25%)
Aug 15, 2019 1.100 1.240 1.000 1.120 52,729 +0.02(+1.82%)
Aug 14, 2019 1.020 1.230 0.9700 1.100 10,000 -0.10(-8.33%)
Aug 13, 2019 1.250 1.390 1.000 1.200 7,297 -0.05(-4.01%)
Aug 12, 2019 1.130 1.260 0.8340 1.250 7,674 +0.19(+17.92%)
Aug 09, 2019 1.140 1.140 1.060 1.060 1,000 -0.03(-2.75%)
Aug 08, 2019 1.110 1.110 1.080 1.090 5,145 -0.26(-19.26%)
Aug 07, 2019 1.370 1.370 1.350 1.350 265 +0.21(+18.87%)
Aug 06, 2019 1.310 1.310 1.136 1.136 752 +0.05(+4.63%)
Aug 05, 2019 1.230 1.230 1.080 1.085 1,128 -0.20(-15.87%)
Aug 02, 2019 1.290 1.290 1.290 1.290 100 +0.10(+7.96%)
Aug 01, 2019 1.168 1.195 1.113 1.195 7,656 -0.12(-9.47%)
Jul 31, 2019 1.320 1.320 1.320 1.320 163 +0.00(+0.16%)
Jul 30, 2019 1.160 1.390 1.150 1.318 7,613 -0.06(-4.15%)
Jul 29, 2019 1.150 1.390 1.150 1.375 5,321 +0.21(+17.94%)
Jul 26, 2019 1.166 1.166 1.166 1.166 400 -0.18(-13.64%)
Jul 25, 2019 1.400 1.400 1.343 1.350 717 +0.08(+6.31%)
Jul 24, 2019 1.270 1.270 1.270 1.270 195 -0.06(-4.52%)
Jul 23, 2019 1.180 1.330 1.180 1.330 2,052 +0.06(+4.72%)
Jul 22, 2019 1.270 1.270 1.270 1.270 130 +0.05(+4.10%)
Jul 19, 2019 1.210 1.250 1.170 1.220 4,100 +0.06(+5.17%)
Jul 18, 2019 1.170 1.240 1.160 1.160 505 -0.18(-13.43%)
Jul 17, 2019 1.340 1.340 1.340 1.340 119 +0.04(+3.08%)
Jul 16, 2019 1.300 1.300 1.300 177 +0.00(+0.00%)
Jul 15, 2019 1.200 1.300 1.150 1.300 1,015 -0.04(-2.99%)
Jul 12, 2019 1.310 1.355 1.230 1.340 2,400 +0.02(+1.52%)
Jul 11, 2019 1.340 1.380 1.150 1.320 4,255 +0.10(+8.20%)
Jul 10, 2019 1.340 1.380 1.220 1.220 1,216 -0.02(-1.61%)
Jul 09, 2019 1.300 1.370 1.240 1.240 684 -0.06(-4.62%)
Jul 08, 2019 1.300 1.300 1.300 1.300 167 +0.00(+0.00%)
Jul 05, 2019 1.393 1.393 1.300 1.300 1,500 -0.03(-2.03%)
Jul 03, 2019 1.320 1.525 1.310 1.327 6,200 +0.01(+0.53%)
Jul 02, 2019 1.450 1.700 1.300 1.320 11,341 +0.02(+1.54%)
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.