Datasea Inc (NQ: DTSS )

1.510 -0.190 (-11.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.320 1.320 1.320 1.320 163 +0.00(+0.16%)
Jul 30, 2019 1.160 1.390 1.150 1.318 7,613 -0.06(-4.15%)
Jul 29, 2019 1.150 1.390 1.150 1.375 5,321 +0.21(+17.94%)
Jul 26, 2019 1.166 1.166 1.166 1.166 400 -0.18(-13.64%)
Jul 25, 2019 1.400 1.400 1.343 1.350 717 +0.08(+6.31%)
Jul 24, 2019 1.270 1.270 1.270 1.270 195 -0.06(-4.52%)
Jul 23, 2019 1.180 1.330 1.180 1.330 2,052 +0.06(+4.72%)
Jul 22, 2019 1.270 1.270 1.270 1.270 130 +0.05(+4.10%)
Jul 19, 2019 1.210 1.250 1.170 1.220 4,100 +0.06(+5.17%)
Jul 18, 2019 1.170 1.240 1.160 1.160 505 -0.18(-13.43%)
Jul 17, 2019 1.340 1.340 1.340 1.340 119 +0.04(+3.08%)
Jul 16, 2019 1.300 1.300 1.300 177 +0.00(+0.00%)
Jul 15, 2019 1.200 1.300 1.150 1.300 1,015 -0.04(-2.99%)
Jul 12, 2019 1.310 1.355 1.230 1.340 2,400 +0.02(+1.52%)
Jul 11, 2019 1.340 1.380 1.150 1.320 4,255 +0.10(+8.20%)
Jul 10, 2019 1.340 1.380 1.220 1.220 1,216 -0.02(-1.61%)
Jul 09, 2019 1.300 1.370 1.240 1.240 684 -0.06(-4.62%)
Jul 08, 2019 1.300 1.300 1.300 1.300 167 +0.00(+0.00%)
Jul 05, 2019 1.393 1.393 1.300 1.300 1,500 -0.03(-2.03%)
Jul 03, 2019 1.320 1.525 1.310 1.327 6,200 +0.01(+0.53%)
Jul 02, 2019 1.450 1.700 1.300 1.320 11,341 +0.02(+1.54%)
Jul 01, 2019 1.300 1.300 1.300 1.300 215 -0.30(-18.75%)
Jun 28, 2019 1.700 1.700 1.522 1.600 900 -0.13(-7.51%)
Jun 27, 2019 1.730 1.730 1.730 81 +0.00(+0.00%)
Jun 26, 2019 1.730 1.730 1.730 12 +0.00(+0.00%)
Jun 25, 2019 1.730 1.730 1.730 1.730 111 +0.08(+4.85%)
Jun 24, 2019 1.500 1.650 1.500 1.650 1,911 +0.20(+13.79%)
Jun 21, 2019 1.580 1.580 1.450 1.450 2,000 -0.03(-2.19%)
Jun 20, 2019 1.560 1.580 1.450 1.482 3,110 +0.03(+2.24%)
Jun 19, 2019 1.880 1.880 1.450 1.450 3,019 -0.03(-2.03%)
Jun 18, 2019 1.480 1.480 1.480 206 +0.00(+0.00%)
Jun 17, 2019 1.480 1.480 1.480 267 +0.00(+0.00%)
Jun 14, 2019 1.820 1.870 1.480 1.480 1,000 -0.40(-21.28%)
Jun 13, 2019 1.880 1.880 1.880 23 +0.00(+0.00%)
Jun 12, 2019 1.880 1.880 1.880 1.880 311 +0.00(+0.00%)
Jun 11, 2019 1.900 1.900 1.860 1.880 557 +0.27(+16.76%)
Jun 10, 2019 1.550 1.610 1.530 1.610 8,956 -0.02(-1.22%)
Jun 07, 2019 1.726 1.726 1.580 1.630 7,000 -0.23(-12.37%)
Jun 06, 2019 1.700 1.915 1.620 1.860 1,489 +0.31(+19.99%)
Jun 05, 2019 1.530 1.580 1.500 1.550 2,617 -0.12(-7.18%)
Jun 04, 2019 1.670 1.670 1.670 1.670 330 +0.01(+0.60%)
Jun 03, 2019 1.508 1.700 1.508 1.660 2,240 -0.09(-5.14%)
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%)
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.