Datasea Inc (NQ: DTSS )

2.240 +0.070 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 2.340 2.380 2.200 2.240 26,770 +0.07(+3.23%)
May 12, 2022 2.200 2.200 2.139 2.170 53,880 -0.02(-0.91%)
May 11, 2022 2.420 2.420 2.160 2.190 66,622 -0.24(-9.88%)
May 10, 2022 2.660 2.680 2.390 2.430 80,944 -0.19(-7.25%)
May 09, 2022 2.880 2.900 2.590 2.620 195,328 -0.23(-8.07%)
May 06, 2022 2.890 2.900 2.790 2.850 77,914 +0.00(+0.00%)
May 05, 2022 2.960 3.030 2.820 2.850 201,154 -0.10(-3.39%)
May 04, 2022 2.900 2.980 2.850 2.950 149,969 +0.02(+0.68%)
May 03, 2022 2.900 2.930 2.790 2.930 270,465 +0.09(+3.17%)
May 02, 2022 2.830 2.960 2.650 2.840 155,104 -0.03(-1.05%)
Apr 29, 2022 2.850 2.900 2.700 2.870 52,628 +0.04(+1.41%)
Apr 28, 2022 2.830 2.850 2.700 2.830 85,480 +0.01(+0.35%)
Apr 27, 2022 2.970 3.045 2.750 2.820 124,290 -0.11(-3.75%)
Apr 26, 2022 2.900 3.000 2.814 2.930 207,232 +0.06(+2.09%)
Apr 25, 2022 3.100 3.140 2.760 2.870 232,305 -0.26(-8.31%)
Apr 22, 2022 3.130 3.350 2.750 3.130 819,059 -0.05(-1.57%)
Apr 21, 2022 3.540 3.650 3.120 3.180 234,345 -0.36(-10.17%)
Apr 20, 2022 3.530 3.630 3.450 3.540 405,457 +0.06(+1.72%)
Apr 19, 2022 3.380 3.530 3.380 3.480 264,588 +0.08(+2.35%)
Apr 18, 2022 3.200 3.480 3.110 3.400 298,985 +0.22(+7.01%)
Apr 14, 2022 3.130 3.200 3.110 3.177 107,194 +0.04(+1.19%)
Apr 13, 2022 3.060 3.170 2.960 3.140 102,644 +0.06(+1.95%)
Apr 12, 2022 3.050 3.170 3.040 3.080 95,792 +0.01(+0.33%)
Apr 11, 2022 2.990 3.220 2.940 3.070 184,320 +0.03(+0.99%)
Apr 08, 2022 2.870 3.070 2.823 3.040 155,338 +0.16(+5.57%)
Apr 07, 2022 2.820 2.880 2.700 2.880 86,598 +0.05(+1.75%)
Apr 06, 2022 2.850 2.870 2.790 2.830 55,721 -0.06(-2.08%)
Apr 05, 2022 2.860 2.890 2.800 2.890 368,189 +0.07(+2.48%)
Apr 04, 2022 2.820 2.820 2.780 2.820 44,591 +0.01(+0.36%)
Apr 01, 2022 2.800 2.830 2.770 2.810 69,113 +0.01(+0.36%)
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%)
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.