Datasea Inc (NQ: DTSS )

1.399 +0.019 (+1.40%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.750 3.750 3.350 3.740 2,681 -0.09(-2.35%)
Jan 30, 2019 3.833 3.833 3.830 139 -0.00(-0.09%)
Jan 29, 2019 3.770 3.850 3.770 3.833 3,853 -0.02(-0.43%)
Jan 28, 2019 3.590 3.590 3.850 186 +0.26(+7.24%)
Jan 25, 2019 3.600 3.600 3.500 3.590 4,500 +0.29(+8.79%)
Jan 24, 2019 3.500 3.850 3.055 3.300 9,198 -0.55(-14.29%)
Jan 23, 2019 2.990 3.850 2.990 3.850 4,485 +0.29(+8.15%)
Jan 22, 2019 3.720 3.720 3.560 3.560 1,108 +0.02(+0.56%)
Jan 18, 2019 3.890 3.890 3.340 3.540 2,400 -0.35(-8.94%)
Jan 17, 2019 3.900 3.900 3.887 3.888 2,816 +0.07(+1.77%)
Jan 16, 2019 4.070 4.070 3.600 3.820 3,351 -0.12(-3.05%)
Jan 15, 2019 4.080 4.100 3.750 3.940 9,046 -0.16(-3.84%)
Jan 14, 2019 3.990 4.100 3.850 4.097 5,203 -0.00(-0.07%)
Jan 11, 2019 4.090 4.100 4.090 4.100 600 +0.01(+0.24%)
Jan 10, 2019 3.850 4.090 3.850 4.090 3,533 +0.31(+8.20%)
Jan 09, 2019 3.700 3.799 3.700 3.780 5,006 -0.02(-0.53%)
Jan 08, 2019 3.800 3.800 3.800 3.800 2,200 +0.44(+13.06%)
Jan 07, 2019 3.547 3.750 3.361 3.361 5,019 -0.24(-6.64%)
Jan 04, 2019 3.610 3.610 3.250 3.600 2,900 -0.00(-0.00%)
Jan 03, 2019 4.050 4.050 3.340 3.600 8,134 -0.50(-12.19%)
Jan 02, 2019 4.120 4.120 4.060 4.100 2,279 +0.05(+1.23%)
Dec 31, 2018 4.110 4.110 4.050 4.050 7,900 -0.05(-1.22%)
Dec 28, 2018 4.110 4.110 4.100 4.100 900 -0.15(-3.53%)
Dec 27, 2018 4.490 4.490 4.240 4.250 2,812 +0.05(+1.29%)
Dec 26, 2018 4.110 4.200 4.100 4.196 10,046 +0.07(+1.60%)
Dec 24, 2018 4.200 4.200 4.110 4.130 5,300 +0.03(+0.73%)
Dec 21, 2018 4.100 4.330 4.100 4.100 9,300 +0.00(+0.00%)
Dec 20, 2018 4.250 4.250 4.100 4.100 20,410 +0.20(+5.13%)
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.