Datasea Inc (NQ: DTSS )

1.440 -0.100 (-6.49%)
Streaming Delayed Price Updated: 12:45 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.640 3.710 3.450 3.470 79,700 -0.14(-3.88%)
Feb 25, 2021 3.740 3.810 3.550 3.610 110,038 -0.08(-2.17%)
Feb 24, 2021 3.600 3.860 3.600 3.690 167,009 +0.17(+4.83%)
Feb 23, 2021 4.210 4.280 3.510 3.520 506,070 -1.09(-23.64%)
Feb 22, 2021 4.220 4.930 4.150 4.610 1,886,240 +0.45(+10.82%)
Feb 19, 2021 4.200 4.280 4.150 4.160 78,500 +0.05(+1.22%)
Feb 18, 2021 4.560 4.620 4.020 4.110 280,307 -0.38(-8.46%)
Feb 17, 2021 4.490 4.740 4.430 4.490 351,414 +0.07(+1.58%)
Feb 16, 2021 4.490 4.600 4.320 4.420 246,361 +0.04(+0.91%)
Feb 12, 2021 3.970 4.910 3.904 4.380 1,661,100 +0.43(+10.89%)
Feb 11, 2021 4.000 4.020 3.780 3.950 195,960 -0.01(-0.25%)
Feb 10, 2021 4.420 4.440 3.860 3.960 415,994 -0.11(-2.70%)
Feb 09, 2021 3.830 4.120 3.760 4.070 438,561 +0.25(+6.54%)
Feb 08, 2021 3.660 3.850 3.659 3.820 87,620 +0.19(+5.23%)
Feb 05, 2021 3.720 3.790 3.610 3.630 184,600 -0.09(-2.42%)
Feb 04, 2021 3.770 3.910 3.650 3.720 117,079 -0.05(-1.33%)
Feb 03, 2021 3.710 4.200 3.640 3.770 710,048 +0.09(+2.45%)
Feb 02, 2021 3.710 3.837 3.540 3.680 150,800 -0.02(-0.54%)
Feb 01, 2021 3.500 3.750 3.430 3.700 138,813 +0.20(+5.71%)
Jan 29, 2021 3.430 3.540 3.400 3.500 117,500 -0.02(-0.57%)
Jan 28, 2021 3.600 3.620 3.400 3.520 185,100 -0.04(-1.12%)
Jan 27, 2021 3.360 4.040 3.350 3.560 412,954 +0.12(+3.49%)
Jan 26, 2021 3.610 3.610 3.350 3.440 175,718 +0.02(+0.58%)
Jan 25, 2021 3.460 3.550 3.300 3.420 158,481 -0.04(-1.16%)
Jan 22, 2021 3.350 3.580 3.220 3.460 184,800 +0.02(+0.58%)
Jan 21, 2021 3.520 3.620 3.340 3.440 334,065 -0.26(-7.03%)
Jan 20, 2021 4.010 4.010 3.550 3.700 532,251 +0.18(+5.11%)
Jan 19, 2021 3.270 3.590 3.010 3.520 958,595 +0.08(+2.33%)
Jan 15, 2021 3.560 3.630 3.040 3.440 2,455,400 -0.11(-3.10%)
Jan 14, 2021 3.330 5.750 3.160 3.550 84,513,600 +1.17(+49.16%)
Jan 13, 2021 2.420 2.540 2.280 2.380 187,984 -0.25(-9.51%)
Jan 12, 2021 2.210 2.700 2.140 2.630 742,304 +0.43(+19.55%)
Jan 11, 2021 2.140 2.250 2.110 2.200 52,798 -0.02(-0.90%)
Jan 08, 2021 2.200 2.280 2.050 2.220 79,800 +0.07(+3.26%)
Jan 07, 2021 2.110 2.300 2.040 2.150 94,407 +0.03(+1.42%)
Jan 06, 2021 2.070 2.140 2.070 2.120 40,282 +0.04(+1.92%)
Jan 05, 2021 2.020 2.110 2.000 2.080 42,628 +0.06(+2.97%)
Jan 04, 2021 2.020 2.040 1.920 2.020 42,854 +0.02(+1.00%)
Dec 31, 2020 2.000 2.000 2.000 19,159 -0.10(-4.76%)
Dec 30, 2020 2.070 2.150 2.060 2.100 19,159 -0.01(-0.47%)
Dec 29, 2020 2.180 2.190 2.060 2.110 19,045 -0.07(-3.02%)
Dec 28, 2020 2.100 2.200 2.030 2.176 36,031 +0.00(+0.04%)
Dec 24, 2020 2.130 2.200 2.080 2.175 19,200 +0.07(+3.57%)
Dec 23, 2020 2.180 2.190 2.080 2.100 19,195 -0.03(-1.64%)
Dec 22, 2020 2.240 2.240 2.090 2.135 43,362 -0.07(-2.95%)
Dec 21, 2020 2.020 2.270 2.020 2.200 43,113 +0.11(+5.26%)
Dec 18, 2020 1.980 2.450 1.980 2.090 237,800 +0.09(+4.50%)
Dec 17, 2020 2.070 2.070 1.910 2.000 51,607 -0.03(-1.48%)
Dec 16, 2020 2.040 2.058 2.000 2.030 37,434 -0.03(-1.46%)
Dec 15, 2020 2.090 2.146 2.040 2.060 20,864 -0.06(-2.81%)
Dec 14, 2020 2.140 2.150 2.040 2.119 28,274 -0.06(-2.78%)
Dec 11, 2020 2.150 2.200 2.110 2.180 25,700 +0.05(+2.35%)
Dec 10, 2020 2.140 2.172 2.100 2.130 82,639 -0.04(-1.84%)
Dec 09, 2020 2.200 2.276 2.110 2.170 42,797 -0.03(-1.37%)
Dec 08, 2020 2.180 2.240 2.150 2.200 49,733 -0.03(-1.35%)
Dec 07, 2020 2.334 2.334 2.180 2.230 39,209 -0.05(-2.19%)
Dec 04, 2020 2.290 2.310 2.230 2.280 20,100 -0.02(-0.87%)
Dec 03, 2020 2.410 2.450 2.210 2.300 32,209 -0.04(-1.71%)
Dec 02, 2020 2.170 2.360 2.140 2.340 82,452 +0.14(+6.36%)
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.