Datasea Inc (NQ: DTSS )

1.429 +0.010 (+0.67%)
Streaming Delayed Price Updated: 11:59 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.670 1.670 1.590 1.630 70,024 -0.03(-1.81%)
Jun 29, 2022 1.650 1.710 1.630 1.660 47,948 -0.01(-0.60%)
Jun 28, 2022 1.690 1.730 1.620 1.670 99,997 -0.03(-1.76%)
Jun 27, 2022 1.640 1.730 1.640 1.700 72,351 +0.04(+2.41%)
Jun 24, 2022 1.590 1.670 1.575 1.660 57,755 +0.07(+4.40%)
Jun 23, 2022 1.690 1.760 1.560 1.590 64,466 -0.08(-4.79%)
Jun 22, 2022 1.690 1.770 1.610 1.670 56,822 -0.02(-1.18%)
Jun 21, 2022 1.560 1.700 1.540 1.690 64,134 +0.12(+7.64%)
Jun 17, 2022 1.480 1.570 1.480 1.570 70,693 +0.09(+6.08%)
Jun 16, 2022 1.560 1.560 1.450 1.480 58,592 -0.08(-5.13%)
Jun 15, 2022 1.460 1.580 1.460 1.560 62,091 +0.09(+6.12%)
Jun 14, 2022 1.440 1.470 1.430 1.470 27,503 +0.01(+0.68%)
Jun 13, 2022 1.450 1.470 1.435 1.460 26,141 -0.03(-2.01%)
Jun 10, 2022 1.530 1.560 1.480 1.490 42,731 -0.06(-3.87%)
Jun 09, 2022 1.570 1.630 1.530 1.550 121,434 +0.01(+0.65%)
Jun 08, 2022 1.650 1.720 1.530 1.540 98,305 -0.05(-3.14%)
Jun 07, 2022 1.660 1.780 1.590 1.590 65,038 -0.10(-5.92%)
Jun 06, 2022 1.830 1.880 1.680 1.690 128,693 +0.01(+0.60%)
Jun 03, 2022 1.500 1.680 1.490 1.680 117,234 +0.18(+12.00%)
Jun 02, 2022 1.500 1.520 1.470 1.500 129,688 -0.01(-0.66%)
Jun 01, 2022 1.500 1.521 1.490 1.510 87,563 +0.00(+0.00%)
May 31, 2022 1.480 1.545 1.470 1.510 86,935 +0.03(+2.03%)
May 27, 2022 1.420 1.510 1.420 1.480 84,941 +0.03(+2.07%)
May 26, 2022 1.440 1.490 1.420 1.450 211,707 +0.04(+2.84%)
May 25, 2022 1.490 1.530 1.390 1.410 101,589 -0.13(-8.44%)
May 24, 2022 1.510 1.554 1.490 1.540 100,362 +0.00(+0.00%)
May 23, 2022 1.660 1.670 1.530 1.540 204,292 -0.03(-1.91%)
May 20, 2022 1.500 1.650 1.500 1.570 144,038 +0.11(+7.53%)
May 19, 2022 1.400 1.461 1.400 1.460 101,348 +0.03(+2.10%)
May 18, 2022 1.860 1.860 1.365 1.430 339,184 -0.19(-11.73%)
May 17, 2022 1.900 2.070 1.569 1.620 284,102 -0.22(-11.96%)
May 16, 2022 2.180 2.400 1.810 1.840 175,280 -0.40(-17.86%)
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%)
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.