Datasea Inc (NQ: DTSS )

1.490 -0.020 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 1.920 1.980 1.900 1.900 16,000 -0.02(-0.96%)
Nov 27, 2019 1.776 1.919 1.776 1.919 2,000 +0.03(+1.49%)
Nov 26, 2019 1.770 1.920 1.710 1.890 7,564 +0.07(+3.86%)
Nov 25, 2019 1.750 1.835 1.700 1.820 8,202 -0.04(-2.09%)
Nov 22, 2019 1.823 1.859 1.750 1.859 7,300 -0.04(-2.09%)
Nov 21, 2019 1.900 2.005 1.750 1.899 14,008 +0.01(+0.45%)
Nov 20, 2019 1.940 2.000 1.800 1.890 32,721 -0.06(-3.08%)
Nov 19, 2019 1.808 1.970 1.808 1.950 5,662 -0.06(-3.19%)
Nov 18, 2019 2.090 2.090 1.970 2.014 5,039 +0.02(+0.87%)
Nov 15, 2019 1.981 1.997 1.800 1.997 8,800 -0.03(-1.63%)
Nov 14, 2019 1.980 2.051 1.830 2.030 14,722 +0.05(+2.55%)
Nov 13, 2019 2.380 2.380 1.788 1.980 71,902 -0.42(-17.52%)
Nov 12, 2019 2.420 2.450 2.350 2.400 12,306 +0.04(+1.69%)
Nov 11, 2019 2.600 2.610 2.260 2.360 31,655 -0.25(-9.58%)
Nov 08, 2019 2.770 2.770 2.570 2.610 21,100 -0.13(-4.74%)
Nov 07, 2019 2.770 2.800 2.720 2.740 27,590 +0.01(+0.23%)
Nov 06, 2019 2.810 2.810 2.720 2.734 15,063 -0.04(-1.31%)
Nov 05, 2019 2.800 2.860 2.723 2.770 21,385 -0.06(-2.12%)
Nov 04, 2019 2.840 2.850 2.720 2.830 54,250 +0.10(+3.66%)
Nov 01, 2019 2.570 2.875 2.500 2.730 75,700 +0.16(+6.23%)
Oct 31, 2019 2.680 2.740 2.500 2.570 50,824 -0.04(-1.53%)
Oct 30, 2019 2.620 2.800 2.500 2.610 91,235 -0.03(-1.14%)
Oct 29, 2019 2.530 3.050 2.490 2.640 364,509 +0.11(+4.35%)
Oct 28, 2019 2.280 3.310 2.270 2.530 695,354 +0.33(+14.97%)
Oct 25, 2019 2.070 2.320 2.068 2.200 76,500 +0.13(+6.30%)
Oct 24, 2019 2.220 2.300 2.050 2.070 57,381 -0.16(-7.17%)
Oct 23, 2019 2.020 2.280 1.900 2.230 122,427 +0.19(+9.31%)
Oct 22, 2019 2.260 2.260 2.030 2.040 63,237 -0.29(-12.45%)
Oct 21, 2019 2.460 2.480 2.050 2.330 152,612 -0.09(-3.72%)
Oct 18, 2019 2.210 2.760 2.100 2.420 602,200 +0.32(+15.24%)
Oct 17, 2019 2.330 2.670 1.700 2.100 633,468 -0.88(-29.53%)
Oct 16, 2019 3.400 5.680 2.760 2.980 1,678,627 -0.36(-10.78%)
Oct 15, 2019 0.9200 7.390 0.9200 3.340 13,082,087 +2.45(+274.48%)
Oct 14, 2019 0.8241 0.8919 0.8241 0.8919 3,088 -0.01(-0.90%)
Oct 11, 2019 0.8700 0.9000 0.8300 0.9000 15,000 +0.04(+4.53%)
Oct 10, 2019 0.8659 0.8927 0.8200 0.8610 13,131 -0.04(-4.33%)
Oct 09, 2019 0.9000 0.9000 0.8200 0.9000 2,550 +0.00(+0.00%)
Oct 08, 2019 0.9048 0.9048 0.9000 0.9000 3,357 -0.01(-1.10%)
Oct 07, 2019 0.8736 0.9164 0.8495 0.9100 11,529 +0.06(+7.06%)
Oct 04, 2019 0.8400 0.8868 0.8100 0.8500 12,000 +0.01(+0.65%)
Oct 03, 2019 0.8700 0.8700 0.8000 0.8445 6,715 -0.04(-4.30%)
Oct 02, 2019 0.9257 0.9400 0.7926 0.8824 24,603 +0.00(+0.27%)
Oct 01, 2019 0.9600 0.9600 0.8320 0.8800 7,327 -0.06(-6.39%)
Sep 30, 2019 0.9409 0.9474 0.9020 0.9401 24,771 +0.01(+0.55%)
Sep 27, 2019 0.9775 0.9775 0.8600 0.9350 16,600 -0.03(-3.61%)
Sep 26, 2019 0.9300 1.020 0.7654 0.9700 116,156 +0.02(+1.92%)
Sep 25, 2019 0.8645 0.9517 0.8645 0.9517 4,864 -0.04(-3.87%)
Sep 24, 2019 0.9600 0.9900 0.8700 0.9900 47,487 -0.02(-1.98%)
Sep 23, 2019 0.9503 1.015 0.8208 1.010 18,351 -0.01(-1.19%)
Sep 20, 2019 0.9610 1.022 0.9400 1.022 35,600 +0.01(+1.21%)
Sep 19, 2019 1.010 1.010 0.9801 1.010 2,444 -0.01(-0.97%)
Sep 18, 2019 1.000 1.057 0.9400 1.020 26,110 +0.03(+3.02%)
Sep 17, 2019 1.030 1.030 0.9601 0.9900 22,160 -0.04(-3.87%)
Sep 16, 2019 1.020 1.030 1.010 1.030 4,638 -0.02(-1.81%)
Sep 13, 2019 1.059 1.060 0.9901 1.049 7,400 +0.04(+3.85%)
Sep 12, 2019 1.040 1.080 0.9616 1.010 47,332 -0.03(-2.88%)
Sep 11, 2019 1.000 1.040 0.9700 1.040 57,431 +0.04(+4.00%)
Sep 10, 2019 0.9200 1.000 0.9200 1.000 51,236 +0.00(+0.00%)
Sep 09, 2019 0.9900 1.000 0.9016 1.000 42,602 +0.01(+1.01%)
Sep 06, 2019 0.9900 1.000 0.8980 0.9900 14,100 +0.00(+0.00%)
Sep 05, 2019 0.9700 1.000 0.9502 0.9900 24,691 -0.00(-0.48%)
Sep 04, 2019 1.011 1.012 0.9673 0.9948 37,969 -0.02(-1.50%)
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.