Datasea Inc (NQ: DTSS )

1.160 -0.020 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.482 3.590 3.340 3.380 12,400 -0.21(-5.85%)
Oct 29, 2020 3.600 3.600 3.394 3.590 5,300 -0.01(-0.28%)
Oct 28, 2020 3.480 3.600 3.350 3.600 16,687 +0.00(+0.00%)
Oct 27, 2020 3.410 3.600 3.410 3.600 27,256 +0.01(+0.28%)
Oct 26, 2020 3.610 3.610 3.310 3.590 21,934 +0.03(+0.84%)
Oct 23, 2020 3.700 3.700 3.391 3.560 42,000 +0.02(+0.56%)
Oct 22, 2020 3.520 3.620 3.430 3.540 10,838 +0.00(+0.00%)
Oct 21, 2020 3.520 3.590 3.310 3.540 20,657 -0.06(-1.67%)
Oct 20, 2020 3.700 3.700 3.410 3.600 23,362 -0.05(-1.37%)
Oct 19, 2020 3.500 3.680 3.500 3.650 133,426 +0.17(+4.89%)
Oct 16, 2020 3.400 3.490 3.380 3.480 6,700 +0.10(+2.99%)
Oct 15, 2020 3.490 3.490 3.360 3.379 9,898 -0.07(-2.06%)
Oct 14, 2020 3.400 3.450 3.365 3.450 8,228 +0.12(+3.60%)
Oct 13, 2020 3.310 3.490 3.310 3.330 42,472 +0.04(+1.22%)
Oct 12, 2020 3.350 3.440 3.210 3.290 9,093 -0.06(-1.79%)
Oct 09, 2020 3.210 3.500 3.210 3.350 40,200 +0.15(+4.69%)
Oct 08, 2020 3.150 3.280 3.150 3.200 16,103 +0.03(+0.95%)
Oct 07, 2020 3.130 3.200 3.130 3.170 10,505 -0.03(-0.94%)
Oct 06, 2020 3.170 3.290 3.170 3.200 5,729 +0.03(+0.95%)
Oct 05, 2020 3.140 3.300 3.130 3.170 25,766 -0.03(-0.94%)
Oct 02, 2020 3.160 3.220 3.140 3.200 7,200 +0.03(+0.95%)
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.