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 (%)
Jul 31, 2020 2.080 2.080 1.940 1.940 13,300 -0.06(-3.00%)
Jul 30, 2020 1.890 2.250 1.810 2.000 211,204 +0.11(+5.82%)
Jul 29, 2020 1.890 1.990 1.880 1.890 15,167 +0.00(+0.00%)
Jul 28, 2020 1.900 1.990 1.810 1.890 57,784 -0.31(-14.09%)
Jul 27, 2020 2.030 2.340 1.910 2.200 641,006 +0.27(+13.99%)
Jul 24, 2020 1.830 1.930 1.800 1.930 15,100 +0.05(+2.66%)
Jul 23, 2020 2.070 2.070 1.840 1.880 4,914 -0.15(-7.39%)
Jul 22, 2020 1.970 2.100 1.910 2.030 12,386 +0.06(+3.05%)
Jul 21, 2020 1.960 1.990 1.790 1.970 50,293 +0.04(+2.07%)
Jul 20, 2020 1.780 1.930 1.780 1.930 8,066 +0.11(+5.77%)
Jul 17, 2020 1.800 1.930 1.750 1.825 25,600 -0.05(-2.42%)
Jul 16, 2020 1.790 1.870 1.735 1.870 3,708 +0.09(+5.06%)
Jul 15, 2020 1.820 1.850 1.690 1.780 12,916 -0.04(-2.20%)
Jul 14, 2020 1.910 1.910 1.800 1.820 8,446 -0.08(-4.21%)
Jul 13, 2020 1.980 1.990 1.810 1.900 18,515 -0.08(-4.04%)
Jul 10, 2020 2.030 2.030 1.975 1.980 1,200 +0.07(+3.66%)
Jul 09, 2020 2.010 2.140 1.910 1.910 24,108 -0.08(-4.02%)
Jul 08, 2020 2.050 2.050 1.950 1.990 30,450 -0.11(-5.24%)
Jul 07, 2020 2.120 2.150 2.010 2.100 15,213 -0.06(-2.78%)
Jul 06, 2020 2.080 2.160 2.070 2.160 21,980 +0.10(+4.85%)
Jul 02, 2020 2.020 2.100 2.020 2.060 9,100 +0.00(+0.00%)
Jul 01, 2020 2.070 2.210 2.060 2.060 15,844 -0.02(-0.97%)
Jun 30, 2020 2.070 2.230 2.070 2.080 8,256 -0.02(-0.94%)
Jun 29, 2020 2.200 2.240 2.100 2.100 42,966 -0.10(-4.55%)
Jun 26, 2020 2.130 2.250 2.020 2.200 129,400 +0.04(+1.85%)
Jun 25, 2020 2.150 2.290 2.050 2.160 70,081 -0.03(-1.37%)
Jun 24, 2020 2.180 2.300 2.047 2.190 154,650 +0.04(+1.62%)
Jun 23, 2020 2.020 2.390 2.020 2.155 119,370 +0.09(+4.61%)
Jun 22, 2020 2.100 2.140 2.000 2.060 23,460 -0.04(-1.90%)
Jun 19, 2020 2.200 2.200 2.100 2.100 14,400 -0.02(-0.95%)
Jun 18, 2020 2.100 2.320 2.090 2.120 22,255 -0.03(-1.61%)
Jun 17, 2020 2.400 2.400 2.050 2.155 61,905 -0.08(-3.37%)
Jun 16, 2020 2.300 2.450 2.040 2.230 313,234 +0.05(+2.29%)
Jun 15, 2020 2.370 2.370 1.950 2.180 67,957 +0.08(+3.81%)
Jun 12, 2020 2.220 3.090 2.000 2.100 1,079,700 +0.10(+5.00%)
Jun 11, 2020 2.000 2.270 1.800 2.000 64,820 +0.12(+6.67%)
Jun 10, 2020 1.890 2.340 1.830 1.875 85,950 +0.09(+5.33%)
Jun 09, 2020 1.750 1.950 1.750 1.780 21,843 -0.02(-0.96%)
Jun 08, 2020 1.770 1.820 1.750 1.797 7,755 +0.02(+0.97%)
Jun 05, 2020 1.778 1.813 1.750 1.780 4,000 +0.03(+1.54%)
Jun 04, 2020 1.810 1.895 1.750 1.753 7,778 -0.16(-8.22%)
Jun 03, 2020 1.760 1.990 1.760 1.910 5,661 +0.11(+6.12%)
Jun 02, 2020 1.820 1.850 1.800 1.800 14,085 -0.06(-3.23%)
Jun 01, 2020 1.820 1.871 1.800 1.860 5,789 -0.05(-2.62%)
May 29, 2020 1.940 1.940 1.845 1.910 4,000 -0.03(-1.55%)
May 28, 2020 1.880 1.940 1.810 1.940 2,265 -0.02(-0.92%)
May 27, 2020 1.910 1.965 1.870 1.958 4,799 +0.03(+1.46%)
May 26, 2020 1.980 1.980 1.930 1.930 2,215 -0.01(-0.52%)
May 22, 2020 2.050 2.050 1.850 1.940 5,000 -0.06(-3.00%)
May 21, 2020 1.990 2.044 1.960 2.000 1,224 -0.04(-1.96%)
May 20, 2020 1.970 2.100 1.820 2.040 3,917 +0.05(+2.51%)
May 19, 2020 1.810 1.990 1.810 1.990 2,482 +0.16(+8.74%)
May 18, 2020 1.920 1.980 1.830 1.830 3,847 +0.03(+1.66%)
May 15, 2020 1.945 1.945 1.800 1.800 3,700 -0.03(-1.63%)
May 14, 2020 1.990 1.990 1.810 1.830 4,128 +0.01(+0.27%)
May 13, 2020 1.960 1.960 1.820 1.825 8,237 -0.22(-10.54%)
May 12, 2020 2.120 2.120 2.000 2.040 2,933 -0.01(-0.49%)
May 11, 2020 2.030 2.050 2.030 2.050 530 -0.02(-0.97%)
May 08, 2020 2.000 2.080 1.800 2.070 9,300 +0.16(+8.38%)
May 07, 2020 2.030 2.030 1.880 1.910 13,270 -0.14(-6.74%)
May 06, 2020 2.110 2.170 2.022 2.048 2,959 +0.05(+2.40%)
May 05, 2020 2.170 2.170 2.000 2.000 5,665 -0.20(-9.09%)
May 04, 2020 2.135 2.200 2.135 2.200 350 +0.14(+6.74%)
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.