Datasea Inc (NQ: DTSS )

1.100 -0.060 (-5.15%)
Streaming Delayed Price Updated: 10:44 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 3.270 3.350 3.000 3.030 10,221 -0.26(-7.93%)
Feb 27, 2019 3.322 3.350 3.290 3.291 6,239 +0.00(+0.03%)
Feb 26, 2019 3.300 3.349 3.000 3.290 12,818 -0.02(-0.60%)
Feb 25, 2019 3.300 3.400 3.290 3.310 15,768 -0.09(-2.65%)
Feb 22, 2019 3.600 3.600 3.370 3.400 4,900 -0.22(-6.08%)
Feb 21, 2019 4.350 4.350 3.320 3.620 80,363 -0.73(-16.78%)
Feb 20, 2019 3.440 4.450 3.440 4.350 64,678 +0.67(+18.21%)
Feb 19, 2019 3.440 3.680 3.440 3.680 1,410 +0.14(+3.95%)
Feb 15, 2019 3.510 3.550 3.400 3.540 2,300 -0.21(-5.60%)
Feb 14, 2019 3.790 3.800 3.750 3.750 1,353 +0.00(+0.00%)
Feb 13, 2019 3.750 3.750 3.500 3.750 4,594 -0.05(-1.32%)
Feb 12, 2019 3.781 3.800 3.781 3.800 1,350 +0.40(+11.60%)
Feb 11, 2019 3.500 3.500 3.405 3.405 2,100 -0.40(-10.39%)
Feb 08, 2019 3.500 3.800 3.500 3.800 2,400 +0.06(+1.60%)
Feb 07, 2019 3.500 3.740 3.500 3.740 3,079 -0.04(-1.10%)
Feb 06, 2019 3.340 3.800 3.332 3.782 15,354 +0.49(+14.95%)
Feb 05, 2019 3.330 3.330 3.120 3.290 13,920 -0.04(-1.18%)
Feb 04, 2019 3.329 3.329 3.329 3.329 223 -0.00(-0.02%)
Feb 01, 2019 3.090 3.620 3.090 3.330 5,500 -0.41(-10.96%)
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.