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 (%)
Mar 31, 2022 2.760 2.820 2.730 2.800 63,485 +0.02(+0.72%)
Mar 30, 2022 2.780 2.800 2.749 2.780 61,288 +0.00(+0.00%)
Mar 29, 2022 2.780 2.780 2.690 2.780 73,269 +0.04(+1.46%)
Mar 28, 2022 2.610 2.790 2.610 2.740 55,388 +0.10(+3.79%)
Mar 25, 2022 2.690 2.730 2.560 2.640 72,692 -0.07(-2.58%)
Mar 24, 2022 2.770 2.810 2.710 2.710 91,185 -0.09(-3.21%)
Mar 23, 2022 2.920 2.920 2.700 2.800 124,056 +0.00(+0.00%)
Mar 22, 2022 2.680 2.950 2.680 2.800 482,075 +0.14(+5.26%)
Mar 21, 2022 2.640 2.820 2.630 2.660 184,126 +0.08(+3.10%)
Mar 18, 2022 2.440 2.590 2.440 2.580 124,248 +0.12(+4.88%)
Mar 17, 2022 2.410 2.510 2.400 2.460 63,005 +0.05(+2.07%)
Mar 16, 2022 2.250 2.530 2.250 2.410 105,005 +0.12(+5.24%)
Mar 15, 2022 2.220 2.350 2.220 2.290 58,724 +0.05(+2.23%)
Mar 14, 2022 2.380 2.380 2.235 2.240 128,349 -0.14(-5.88%)
Mar 11, 2022 2.470 2.520 2.380 2.380 110,263 -0.09(-3.64%)
Mar 10, 2022 2.440 2.550 2.440 2.470 81,196 +0.03(+1.23%)
Mar 09, 2022 2.530 2.530 2.440 2.440 78,340 -0.10(-3.94%)
Mar 08, 2022 2.370 2.550 2.370 2.540 202,008 +0.12(+4.96%)
Mar 07, 2022 2.370 2.590 2.340 2.420 428,454 -0.21(-7.98%)
Mar 04, 2022 2.650 2.750 2.600 2.630 224,967 -0.07(-2.59%)
Mar 03, 2022 2.540 2.760 2.510 2.700 343,877 +0.11(+4.25%)
Mar 02, 2022 2.440 2.660 2.430 2.590 346,492 +0.10(+4.02%)
Mar 01, 2022 2.350 2.540 2.347 2.490 264,850 +0.09(+3.75%)
Feb 28, 2022 2.370 2.590 2.345 2.400 307,648 +0.00(+0.00%)
Feb 25, 2022 2.100 2.430 2.270 2.400 330,478 +0.22(+10.09%)
Feb 24, 2022 2.060 2.180 1.520 2.180 984,352 -0.10(-4.39%)
Feb 23, 2022 2.630 2.750 2.245 2.280 870,666 -0.36(-13.64%)
Feb 22, 2022 2.230 2.880 2.230 2.640 3,160,348 +0.34(+14.78%)
Feb 18, 2022 2.300 0 +0.33(+17.05%)
Feb 17, 2022 1.840 1.980 1.840 1.965 308,107 +0.09(+4.52%)
Feb 16, 2022 1.650 1.890 1.590 1.880 779,602 +0.23(+13.94%)
Feb 15, 2022 1.650 1.660 1.620 1.650 153,762 -0.01(-0.60%)
Feb 14, 2022 1.580 1.700 1.530 1.660 316,001 +0.04(+2.47%)
Feb 11, 2022 1.420 1.850 1.410 1.620 1,325,434 +0.16(+10.96%)
Feb 10, 2022 1.330 1.470 1.290 1.460 114,159 +0.05(+3.55%)
Feb 09, 2022 1.380 1.447 1.365 1.410 41,957 +0.07(+5.22%)
Feb 08, 2022 1.300 1.380 1.300 1.340 46,937 +0.02(+1.52%)
Feb 07, 2022 1.320 1.320 1.300 1.320 21,180 +0.02(+1.54%)
Feb 04, 2022 1.268 1.330 1.251 1.300 24,222 +0.05(+4.00%)
Feb 03, 2022 1.200 1.250 18,169 +0.01(+0.81%)
Feb 02, 2022 1.280 1.290 1.210 1.240 35,678 -0.03(-2.36%)
Feb 01, 2022 1.190 1.300 1.140 1.270 68,879 +0.08(+6.72%)
Jan 31, 2022 1.110 1.190 68,667 +0.08(+7.21%)
Jan 28, 2022 1.130 1.180 1.100 1.110 36,304 -0.05(-4.31%)
Jan 27, 2022 1.190 1.190 1.120 1.160 46,051 -0.02(-1.69%)
Jan 26, 2022 1.210 1.330 1.150 1.180 244,578 +0.02(+1.72%)
Jan 25, 2022 1.240 1.240 1.150 1.160 47,794 -0.05(-4.13%)
Jan 24, 2022 1.140 1.210 1.070 1.210 70,938 +0.05(+4.31%)
Jan 21, 2022 1.220 1.250 1.150 1.160 96,527 -0.06(-4.92%)
Jan 20, 2022 1.240 1.240 1.180 1.220 58,245 +0.00(+0.00%)
Jan 19, 2022 1.240 1.240 1.191 1.220 41,413 +0.02(+1.67%)
Jan 18, 2022 1.200 1.350 1.150 1.200 126,146 -0.01(-0.83%)
Jan 14, 2022 1.210 0 -0.08(-6.20%)
Jan 13, 2022 1.350 1.430 1.290 1.290 202,038 -0.03(-2.27%)
Jan 12, 2022 1.340 1.370 1.310 1.320 34,529 -0.02(-1.49%)
Jan 11, 2022 1.370 1.400 1.320 1.340 38,157 -0.02(-1.47%)
Jan 10, 2022 1.390 1.580 1.240 1.360 171,513 -0.02(-1.45%)
Jan 07, 2022 1.330 1.400 1.310 1.380 23,216 +0.03(+2.22%)
Jan 06, 2022 1.400 1.410 1.270 1.350 51,718 -0.05(-3.57%)
Jan 05, 2022 1.440 1.498 1.390 1.400 37,904 -0.07(-4.76%)
Jan 04, 2022 1.570 1.620 1.410 1.470 97,592 -0.07(-4.55%)
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.