Datasea Inc (NQ: DTSS )

1.410 +0.030 (+2.17%)
Streaming Delayed Price Updated: 10:42 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 2.230 2.251 2.120 2.200 59,718 -0.03(-1.35%)
Nov 30, 2020 2.540 2.540 2.160 2.230 113,183 -0.22(-8.98%)
Nov 27, 2020 2.280 2.889 2.230 2.450 559,500 +0.25(+11.36%)
Nov 25, 2020 2.160 2.250 2.110 2.200 182,300 +0.11(+5.26%)
Nov 24, 2020 2.040 2.170 1.930 2.090 100,407 +0.06(+2.96%)
Nov 23, 2020 2.100 2.120 1.990 2.030 65,760 -0.04(-1.93%)
Nov 20, 2020 1.960 2.130 1.960 2.070 89,500 +0.09(+4.55%)
Nov 19, 2020 1.920 2.050 1.900 1.980 175,600 +0.08(+4.21%)
Nov 18, 2020 1.870 1.910 1.810 1.900 55,933 +0.06(+3.26%)
Nov 17, 2020 1.890 1.890 1.830 1.840 50,449 -0.04(-2.12%)
Nov 16, 2020 1.860 1.910 1.800 1.880 76,139 +0.00(+0.03%)
Nov 13, 2020 1.900 1.930 1.844 1.879 102,200 -0.03(-1.60%)
Nov 12, 2020 1.810 1.940 1.760 1.910 389,382 +0.10(+5.52%)
Nov 11, 2020 2.040 2.040 1.750 1.810 252,406 -0.23(-11.27%)
Nov 10, 2020 2.090 2.180 2.015 2.040 272,763 -0.05(-2.39%)
Nov 09, 2020 2.610 2.610 1.950 2.090 250,030 +0.09(+4.50%)
Nov 06, 2020 3.490 3.490 1.840 2.000 509,200 -1.50(-42.86%)
Nov 05, 2020 3.540 3.680 3.190 3.500 72,898 -0.04(-1.13%)
Nov 04, 2020 3.510 3.710 3.450 3.540 15,914 +0.04(+1.14%)
Nov 03, 2020 3.710 3.720 3.500 3.500 20,349 -0.09(-2.51%)
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.