Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datasea Inc (NQ: DTSS )

0.2260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2023 0.2507 0.2540 0.2110 0.2260 1,416,774 -0.03(-12.74%)
Sep 19, 2023 0.2700 0.2758 0.2511 0.2590 1,068,287 -0.00(-0.38%)
Sep 18, 2023 0.2805 0.2890 0.2500 0.2600 979,028 -0.02(-7.47%)
Sep 15, 2023 0.3350 0.3350 0.2771 0.2810 2,768,252 +0.00(+1.41%)
Sep 14, 2023 0.3000 0.3100 0.2770 0.2771 3,486,201 -0.02(-7.66%)
Sep 13, 2023 0.3000 0.3500 0.3000 0.3001 1,913,321 -0.02(-5.33%)
Sep 12, 2023 0.3900 0.3979 0.3126 0.3170 5,511,441 -0.33(-51.03%)
Sep 11, 2023 0.5100 0.7200 0.5104 0.6474 4,040,399 +0.14(+26.92%)
Sep 08, 2023 0.6000 0.6099 0.5100 0.5101 539,072 -0.10(-16.39%)
Sep 07, 2023 0.5810 0.6151 0.5600 0.6101 287,698 +0.01(+1.85%)
Sep 06, 2023 0.5595 0.6599 0.5220 0.5990 763,093 +0.05(+9.47%)
Sep 05, 2023 0.5400 0.6200 0.5000 0.5472 217,907 +0.05(+9.44%)
Sep 01, 2023 0.5520 0.5520 0.5000 0.5000 26,686 -0.03(-5.66%)
Aug 31, 2023 0.5587 0.6016 0.5300 0.5300 157,786 -0.05(-7.99%)
Aug 30, 2023 0.6000 0.6000 0.5300 0.5760 466,548 +0.01(+1.93%)
Aug 29, 2023 0.5370 0.6000 0.4900 0.5651 1,760,034 +0.05(+9.11%)
Aug 28, 2023 0.4170 0.5400 0.4000 0.5179 1,738,582 +0.10(+23.31%)
Aug 25, 2023 0.4702 0.4890 0.4000 0.4200 876,942 -0.04(-8.83%)
Aug 24, 2023 0.5400 0.5400 0.4607 0.4607 141,092 -0.08(-14.69%)
Aug 23, 2023 0.5830 0.6244 0.5400 0.5400 582,853 -0.05(-7.98%)
Aug 22, 2023 0.6470 0.6630 0.5512 0.5868 364,015 -0.06(-9.75%)
Aug 21, 2023 0.6463 0.6900 0.6200 0.6502 170,446 +0.00(+0.51%)
Aug 18, 2023 0.5700 0.6700 0.5630 0.6469 826,722 -0.03(-4.30%)
Aug 17, 2023 0.7289 0.7300 0.5511 0.6760 6,370,997 +0.13(+24.26%)
Aug 16, 2023 0.5600 0.5599 0.5110 0.5440 248,210 -0.01(-1.82%)
Aug 15, 2023 0.5627 0.5709 0.5500 0.5541 161,858 -0.02(-2.79%)
Aug 14, 2023 0.5960 0.6079 0.5700 0.5700 104,068 -0.03(-5.36%)
Aug 11, 2023 0.5800 0.6150 0.5800 0.6023 149,430 +0.00(+0.42%)
Aug 10, 2023 0.6010 0.6499 0.5500 0.5998 1,021,127 -0.04(-6.13%)
Aug 09, 2023 0.7110 0.7400 0.6082 0.6390 812,952 -0.10(-13.06%)
Aug 08, 2023 0.7600 0.7999 0.6500 0.7350 1,222,424 -0.40(-35.53%)
Aug 07, 2023 0.7300 1.140 0.6232 1.140 12,266,347 +0.46(+66.45%)
Aug 04, 2023 0.5900 0.7500 0.5850 0.6849 557,465 +0.07(+12.22%)
Aug 03, 2023 0.6810 0.6889 0.6100 0.6103 130,318 -0.08(-11.96%)
Aug 02, 2023 0.7490 0.7490 0.6360 0.6932 54,814 -0.06(-7.45%)
Aug 01, 2023 0.7410 0.7490 0.7068 0.7490 97,388 +0.02(+2.62%)
Jul 31, 2023 0.7500 0.7600 0.7118 0.7299 100,735 -0.02(-3.05%)
Jul 28, 2023 0.7900 0.8150 0.7386 0.7529 279,956 +0.00(+0.11%)
Jul 27, 2023 0.8115 0.8340 0.7400 0.7521 257,275 -0.06(-7.31%)
Jul 26, 2023 0.8660 0.8660 0.8113 0.8114 59,436 +0.00(+0.15%)
Jul 25, 2023 0.9500 0.9500 0.8100 0.8102 231,654 -0.12(-12.79%)
Jul 24, 2023 0.9800 0.9800 0.8500 0.9290 205,896 +0.01(+0.88%)
Jul 21, 2023 0.9400 0.9997 0.8500 0.9209 205,499 -0.01(-0.98%)
Jul 20, 2023 0.9300 0.9901 0.9101 0.9300 345,706 +0.01(+1.09%)
Jul 19, 2023 0.8500 0.9279 0.8250 0.9200 323,509 +0.10(+11.87%)
Jul 18, 2023 0.8190 0.8351 0.7800 0.8224 482,740 -0.02(-1.98%)
Jul 17, 2023 0.8290 0.8400 0.8000 0.8390 21,391 +0.01(+1.10%)
Jul 14, 2023 0.8320 0.8320 0.8299 0.8299 2,758 -0.01(-1.57%)
Jul 13, 2023 0.7900 0.8500 0.7900 0.8431 34,620 +0.02(+2.57%)
Jul 12, 2023 0.8308 0.8997 0.8022 0.8220 21,553 -0.03(-3.97%)
Jul 11, 2023 0.8600 0.9100 0.8308 0.8560 51,957 -0.04(-4.78%)
Jul 10, 2023 0.9000 0.9120 0.8800 0.8990 53,127 -0.03(-2.79%)
Jul 07, 2023 0.9410 0.9420 0.9000 0.9248 10,090 -0.02(-1.83%)
Jul 06, 2023 0.9100 0.9699 0.9100 0.9420 9,894 -0.03(-2.99%)
Jul 05, 2023 0.9450 0.9753 0.9430 0.9710 1,996 +0.02(+2.61%)
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.