Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datasea Inc (NQ: DTSS )

2.144 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2024 2.130 2.160 2.100 2.144 14,775 +0.01(+0.65%)
Aug 14, 2024 2.030 2.130 2.020 2.130 9,733 +0.06(+2.90%)
Aug 13, 2024 2.070 2.090 2.015 2.070 19,679 -0.03(-1.43%)
Aug 12, 2024 2.120 2.297 2.100 2.100 5,577 -0.06(-2.78%)
Aug 09, 2024 2.050 2.165 2.050 2.160 29,144 +0.08(+3.85%)
Aug 08, 2024 2.050 2.220 2.030 2.080 42,278 +0.06(+2.97%)
Aug 07, 2024 2.160 2.260 2.020 2.020 24,850 -0.17(-7.76%)
Aug 06, 2024 2.240 2.370 2.100 2.190 29,387 +0.02(+0.92%)
Aug 05, 2024 2.150 2.230 2.000 2.170 33,593 +0.02(+0.93%)
Aug 02, 2024 2.380 2.390 2.045 2.150 23,745 -0.12(-5.29%)
Aug 01, 2024 2.430 2.430 2.270 2.270 15,565 -0.15(-6.20%)
Jul 31, 2024 2.550 2.550 2.220 2.420 30,910 -0.13(-5.10%)
Jul 30, 2024 2.720 2.720 2.500 2.550 33,162 -0.10(-3.77%)
Jul 29, 2024 2.800 2.800 2.640 2.650 18,869 -0.10(-3.64%)
Jul 26, 2024 2.860 2.860 2.670 2.750 21,278 -0.01(-0.36%)
Jul 25, 2024 2.700 2.850 2.650 2.760 50,422 +0.06(+2.22%)
Jul 24, 2024 2.820 2.860 2.700 2.700 26,065 -0.18(-6.25%)
Jul 23, 2024 2.740 2.880 2.740 2.880 23,793 +0.07(+2.49%)
Jul 22, 2024 2.890 2.980 2.733 2.810 30,394 +0.04(+1.44%)
Jul 19, 2024 2.830 2.920 2.700 2.770 31,167 -0.11(-3.82%)
Jul 18, 2024 2.900 2.980 2.860 2.880 13,878 -0.04(-1.37%)
Jul 17, 2024 2.970 3.030 2.850 2.920 50,885 -0.05(-1.68%)
Jul 16, 2024 3.040 3.040 2.900 2.970 27,504 +0.04(+1.37%)
Jul 15, 2024 3.000 3.040 2.900 2.930 40,373 -0.13(-4.25%)
Jul 12, 2024 3.100 3.270 3.010 3.060 23,506 -0.10(-3.16%)
Jul 11, 2024 2.910 3.363 2.910 3.160 139,323 +0.31(+10.88%)
Jul 10, 2024 2.730 2.880 2.709 2.850 79,508 +0.16(+5.95%)
Jul 09, 2024 2.610 2.760 2.610 2.690 44,420 +0.00(+0.00%)
Jul 08, 2024 2.730 2.786 2.600 2.690 83,509 -0.18(-6.27%)
Jul 05, 2024 3.000 3.060 2.800 2.870 205,359 -0.25(-8.01%)
Jul 03, 2024 3.640 3.640 3.000 3.120 244,546 -0.34(-9.83%)
Jul 02, 2024 3.360 3.750 3.110 3.460 1,149,899 -1.48(-29.96%)
Jul 01, 2024 5.290 7.670 4.600 4.940 14,959,596 +0.44(+9.78%)
Jun 28, 2024 4.360 4.500 4.360 4.500 3,121 +0.10(+2.27%)
Jun 27, 2024 4.420 4.420 4.355 4.400 4,153 +0.05(+1.15%)
Jun 26, 2024 4.330 4.810 4.330 4.350 10,374 -0.04(-0.91%)
Jun 25, 2024 4.210 4.610 4.170 4.390 11,397 +0.16(+3.78%)
Jun 24, 2024 3.980 4.430 3.960 4.230 7,463 +0.30(+7.54%)
Jun 21, 2024 3.960 4.050 3.820 3.933 16,383 +0.01(+0.34%)
Jun 20, 2024 4.320 4.420 3.810 3.920 16,501 -0.45(-10.30%)
Jun 18, 2024 4.130 4.700 4.130 4.370 7,714 -0.02(-0.46%)
Jun 17, 2024 4.340 4.400 4.300 4.390 4,040 -0.04(-0.90%)
Jun 14, 2024 4.520 4.520 4.310 4.430 7,658 -0.17(-3.70%)
Jun 13, 2024 4.600 4.850 4.500 4.600 23,519 -0.02(-0.43%)
Jun 12, 2024 4.573 4.814 4.360 4.620 15,781 +0.08(+1.76%)
Jun 11, 2024 4.400 4.880 4.380 4.540 21,633 +0.09(+2.02%)
Jun 10, 2024 4.310 4.859 4.310 4.450 31,359 -0.02(-0.45%)
Jun 07, 2024 4.470 4.470 4.271 4.470 8,834 -0.03(-0.67%)
Jun 06, 2024 4.100 4.560 4.100 4.500 20,909 +0.32(+7.66%)
Jun 05, 2024 4.660 4.860 4.100 4.180 41,435 -0.56(-11.81%)
Jun 04, 2024 4.720 5.090 4.560 4.740 53,187 +0.21(+4.64%)
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.