Datasea Inc (NQ: DTSS )

1.540 +0.050 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.760 1.760 1.750 1.750 1,700 -0.04(-2.23%)
May 30, 2019 1.760 1.790 1.750 1.790 1,122 +0.11(+6.55%)
May 29, 2019 1.700 1.770 1.680 1.680 1,839 -0.24(-12.50%)
May 28, 2019 1.930 1.940 1.920 1.920 1,661 -0.01(-0.52%)
May 24, 2019 1.930 1.930 1.930 1.930 200 +0.02(+1.05%)
May 23, 2019 1.910 1.910 1.910 1.910 211 +0.06(+3.24%)
May 22, 2019 1.751 1.860 1.751 1.850 1,544 -0.09(-4.64%)
May 21, 2019 1.790 1.950 1.790 1.940 1,847 +0.13(+7.18%)
May 20, 2019 1.680 1.821 1.680 1.810 1,298 +0.13(+7.73%)
May 17, 2019 1.830 1.830 1.680 1.680 1,600 -0.07(-3.99%)
May 16, 2019 1.890 1.900 1.750 1.750 2,756 -0.22(-11.17%)
May 15, 2019 1.978 1.978 1.970 112 -0.01(-0.38%)
May 14, 2019 1.978 1.978 1.978 1.978 110 +0.01(+0.38%)
May 13, 2019 1.880 1.980 1.880 1.970 6,114 -0.03(-1.45%)
May 10, 2019 1.970 2.000 1.970 1.999 5,400 -0.06(-2.96%)
May 09, 2019 1.880 2.104 1.880 2.060 2,661 +0.06(+3.00%)
May 08, 2019 2.080 2.080 1.910 2.000 1,290 +0.02(+1.01%)
May 07, 2019 2.110 2.110 1.980 1.980 610 -0.13(-6.16%)
May 06, 2019 2.130 2.130 2.010 2.110 340 -0.02(-0.94%)
May 03, 2019 2.130 2.130 2.130 2.130 100 +0.04(+2.13%)
May 02, 2019 2.060 2.100 2.058 2.086 447 -0.01(-0.69%)
May 01, 2019 2.000 2.100 2.000 2.100 544 +0.00(+0.00%)
Apr 30, 2019 1.990 2.100 1.950 2.100 2,266 +0.10(+5.00%)
Apr 29, 2019 2.050 2.120 1.849 2.000 5,235 -0.07(-3.38%)
Apr 26, 2019 1.930 2.090 1.930 2.070 4,000 +0.15(+7.81%)
Apr 25, 2019 2.200 2.200 1.855 1.920 5,852 -0.25(-11.44%)
Apr 24, 2019 2.250 2.250 2.010 2.168 3,742 -0.08(-3.54%)
Apr 23, 2019 2.248 2.248 2.248 2.248 172 +0.07(+3.10%)
Apr 22, 2019 2.180 2.250 2.080 2.180 2,010 +0.10(+4.81%)
Apr 18, 2019 1.831 2.220 1.831 2.080 11,400 -0.15(-6.73%)
Apr 17, 2019 2.120 2.240 1.921 2.230 5,717 +0.04(+1.83%)
Apr 16, 2019 2.210 2.210 2.130 2.190 3,050 +0.17(+8.42%)
Apr 15, 2019 2.250 2.250 1.930 2.020 9,457 -0.21(-9.42%)
Apr 12, 2019 2.300 2.459 1.830 2.230 19,900 -0.37(-14.23%)
Apr 11, 2019 2.180 3.140 2.120 2.600 179,744 +0.45(+20.93%)
Apr 10, 2019 2.150 2.150 2.150 2.150 103 +0.03(+1.42%)
Apr 09, 2019 2.000 2.138 1.900 2.120 5,643 -0.02(-0.93%)
Apr 08, 2019 2.100 2.140 2.100 2.140 465 -0.01(-0.47%)
Apr 05, 2019 2.160 2.160 1.930 2.150 2,100 -0.02(-0.91%)
Apr 04, 2019 2.040 2.170 2.040 2.170 9,341 +0.10(+4.82%)
Apr 03, 2019 1.820 2.160 1.820 2.070 5,046 +0.01(+0.36%)
Apr 02, 2019 2.200 2.200 1.863 2.063 1,422 -0.14(-6.25%)
Apr 01, 2019 2.190 2.200 2.180 2.200 5,384 +0.06(+3.03%)
Mar 29, 2019 2.140 2.140 2.000 2.135 4,800 +0.03(+1.24%)
Mar 28, 2019 2.001 2.150 2.001 2.109 11,411 +0.02(+0.92%)
Mar 27, 2019 2.030 2.160 1.620 2.090 15,196 -0.09(-4.13%)
Mar 26, 2019 2.222 2.300 2.081 2.180 63,386 -0.02(-0.80%)
Mar 25, 2019 2.241 2.241 2.110 2.197 13,805 -0.11(-4.87%)
Mar 22, 2019 2.330 2.418 2.130 2.310 4,200 -0.14(-5.71%)
Mar 21, 2019 2.280 2.500 2.279 2.450 12,848 +0.01(+0.41%)
Mar 20, 2019 2.300 2.470 2.220 2.440 18,696 +0.06(+2.57%)
Mar 19, 2019 2.370 2.379 2.370 2.379 1,752 -0.00(-0.05%)
Mar 18, 2019 2.260 2.380 2.200 2.380 9,875 +0.05(+2.37%)
Mar 15, 2019 2.630 2.630 2.112 2.325 28,800 -0.31(-11.84%)
Mar 14, 2019 2.450 2.679 2.450 2.637 14,605 -0.02(-0.85%)
Mar 13, 2019 3.300 3.300 2.420 2.660 191,188 -0.73(-21.53%)
Mar 12, 2019 3.380 4.000 3.272 3.390 227,878 +0.06(+1.80%)
Mar 11, 2019 2.620 3.500 2.620 3.330 63,867 +0.23(+7.42%)
Mar 08, 2019 3.000 3.100 2.930 3.100 3,100 -0.13(-4.02%)
Mar 07, 2019 2.990 3.250 2.990 3.230 4,237 +0.09(+2.95%)
Mar 06, 2019 3.139 3.139 3.138 3.138 259 -0.01(-0.36%)
Mar 05, 2019 3.170 3.260 2.660 3.149 3,283 -0.05(-1.60%)
Mar 04, 2019 3.350 3.350 3.000 3.200 16,928 -0.10(-3.03%)
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.