Datasea Inc (NQ: DTSS )

1.610 -0.100 (-5.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 1.700 1.725 1.600 1.610 70,440 -0.10(-5.85%)
Nov 26, 2021 1.670 1.740 1.590 1.710 67,461 +0.03(+1.79%)
Nov 24, 2021 1.600 1.700 1.600 1.680 56,003 +0.09(+5.66%)
Nov 23, 2021 1.610 1.690 1.550 1.590 48,562 +0.00(+0.00%)
Nov 22, 2021 1.690 1.700 1.550 1.590 117,868 -0.15(-8.62%)
Nov 19, 2021 1.760 1.900 1.660 1.740 175,606 -0.01(-0.57%)
Nov 18, 2021 1.870 1.780 1.750 1.750 186,345 -0.14(-7.41%)
Nov 17, 2021 1.990 1.990 1.860 1.890 83,544 -0.07(-3.57%)
Nov 16, 2021 2.000 2.047 1.920 1.960 95,059 -0.08(-3.92%)
Nov 15, 2021 2.075 2.090 2.010 2.040 63,253 -0.06(-2.86%)
Nov 12, 2021 2.060 2.101 2.000 2.100 45,139 +0.05(+2.44%)
Nov 11, 2021 2.110 2.150 2.050 2.050 93,562 -0.10(-4.65%)
Nov 10, 2021 2.220 2.150 171,904 -0.06(-2.71%)
Nov 09, 2021 2.220 2.290 2.171 2.210 90,538 -0.01(-0.45%)
Nov 08, 2021 2.270 2.340 2.130 2.220 166,912 -0.01(-0.45%)
Nov 05, 2021 2.140 2.290 2.130 2.230 206,160 +0.07(+3.24%)
Nov 04, 2021 2.230 2.300 2.150 2.160 90,935 -0.09(-4.00%)
Nov 03, 2021 2.320 2.360 2.190 2.250 312,224 -0.08(-3.43%)
Nov 02, 2021 2.200 2.410 2.100 2.330 531,296 +0.11(+4.95%)
Nov 01, 2021 2.050 2.270 2.040 2.220 421,797 +0.18(+8.82%)
Oct 29, 2021 2.080 2.130 2.020 2.040 92,652 -0.08(-3.77%)
Oct 28, 2021 2.090 2.129 2.000 2.120 171,115 -0.01(-0.47%)
Oct 27, 2021 2.060 2.240 2.000 2.130 602,656 +0.07(+3.40%)
Oct 26, 2021 1.950 2.060 417,134 +0.15(+7.85%)
Oct 25, 2021 1.860 2.100 1.830 1.910 598,763 +0.07(+3.80%)
Oct 22, 2021 2.020 2.020 1.830 1.840 292,849 -0.18(-8.91%)
Oct 21, 2021 1.860 2.180 1.830 2.020 744,219 +0.14(+7.45%)
Oct 20, 2021 1.880 1.900 1.830 1.880 89,182 +0.00(+0.00%)
Oct 19, 2021 1.850 1.882 1.820 1.880 71,505 +0.06(+3.30%)
Oct 18, 2021 1.920 1.950 1.820 1.820 94,344 +0.00(+0.00%)
Oct 15, 2021 1.820 1.850 1.810 1.820 16,707 +0.00(+0.00%)
Oct 14, 2021 1.890 1.890 1.790 1.820 83,771 -0.01(-0.55%)
Oct 13, 2021 1.880 1.880 1.810 1.830 86,936 -0.01(-0.54%)
Oct 12, 2021 1.890 1.910 1.840 1.840 59,960 -0.05(-2.65%)
Oct 11, 2021 1.930 1.930 1.870 1.890 56,868 -0.06(-3.08%)
Oct 08, 2021 1.950 2.000 1.940 1.950 53,393 +0.00(+0.00%)
Oct 07, 2021 1.850 1.960 1.852 1.950 53,606 +0.06(+3.17%)
Oct 06, 2021 1.960 1.969 1.870 1.890 41,774 -0.02(-0.79%)
Oct 05, 2021 1.930 1.932 1.850 1.905 114,160 -0.06(-3.30%)
Oct 04, 2021 2.040 2.040 1.920 1.970 142,905 -0.07(-3.43%)
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.