Business Insurance

Login  |  Register Subscribe



Datasea Inc (NQ: DTSS )

2.510 -0.040 (-1.57%)
Streaming Delayed Price Updated: 11:41 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 2.400 2.640 2.400 2.553 93,312 +0.13(+5.50%)
Nov 01, 2024 2.430 2.520 2.410 2.420 79,391 -0.01(-0.41%)
Oct 31, 2024 2.350 2.480 2.260 2.430 106,196 +0.06(+2.53%)
Oct 30, 2024 2.370 2.400 2.330 2.370 68,453 +0.01(+0.42%)
Oct 29, 2024 2.460 2.470 2.310 2.360 99,717 -0.02(-0.84%)
Oct 28, 2024 2.450 2.520 2.339 2.380 76,246 -0.09(-3.64%)
Oct 25, 2024 2.610 2.670 2.360 2.470 117,980 -0.07(-2.76%)
Oct 24, 2024 2.340 2.750 2.290 2.540 380,335 +0.26(+11.40%)
Oct 23, 2024 2.430 2.426 2.271 2.280 152,459 -0.07(-2.98%)
Oct 22, 2024 2.330 2.398 2.260 2.350 47,932 -0.03(-1.26%)
Oct 21, 2024 2.260 2.420 2.220 2.380 120,313 +0.09(+3.93%)
Oct 18, 2024 2.190 2.350 2.190 2.290 113,964 +0.08(+3.62%)
Oct 17, 2024 2.190 2.230 2.100 2.210 68,855 +0.02(+0.91%)
Oct 16, 2024 2.280 2.300 2.150 2.190 103,340 -0.03(-1.35%)
Oct 15, 2024 2.280 2.350 2.210 2.220 75,296 -0.12(-5.13%)
Oct 14, 2024 2.340 2.490 2.230 2.340 133,302 +0.00(+0.00%)
Oct 11, 2024 2.180 2.420 2.110 2.340 378,354 +0.12(+5.41%)
Oct 10, 2024 2.310 2.800 2.180 2.220 4,203,278 -0.02(-0.89%)
Oct 09, 2024 2.340 2.340 2.170 2.240 80,362 +0.08(+3.70%)
Oct 08, 2024 2.380 2.380 2.140 2.160 103,482 -0.27(-11.11%)
Oct 07, 2024 2.250 2.450 2.240 2.430 77,228 +0.19(+8.48%)
Oct 04, 2024 2.310 2.320 2.210 2.240 69,187 -0.03(-1.32%)
Oct 03, 2024 2.450 2.450 2.180 2.270 138,333 -0.23(-9.20%)
Oct 02, 2024 2.330 2.540 2.320 2.500 163,615 +0.14(+5.93%)
Oct 01, 2024 2.470 2.470 2.130 2.360 149,718 -0.14(-5.60%)
Sep 30, 2024 2.410 2.570 2.310 2.500 434,898 +0.09(+3.73%)
Sep 27, 2024 2.280 2.499 2.150 2.410 1,096,256 +0.35(+16.99%)
Sep 26, 2024 2.030 3.000 2.010 2.060 11,118,842 +0.04(+1.98%)
Sep 25, 2024 2.040 2.150 2.000 2.020 79,882 -0.07(-3.35%)
Sep 24, 2024 1.950 2.150 1.900 2.090 157,397 +0.14(+7.18%)
Sep 23, 2024 2.090 2.090 1.941 1.950 105,936 -0.04(-2.01%)
Sep 20, 2024 2.030 2.110 1.990 1.990 152,906 -0.05(-2.45%)
Sep 19, 2024 2.060 2.390 2.040 2.040 448,569 +0.04(+2.00%)
Sep 18, 2024 2.680 2.680 1.940 2.000 1,335,066 -0.94(-31.97%)
Sep 17, 2024 2.270 3.550 2.223 2.940 40,506,416 +0.67(+29.80%)
Sep 16, 2024 2.160 2.290 2.110 2.265 44,662 +0.10(+4.86%)
Sep 13, 2024 2.110 2.190 2.110 2.160 21,838 -0.01(-0.46%)
Sep 12, 2024 2.170 2.190 2.060 2.170 41,312 +0.01(+0.46%)
Sep 11, 2024 1.810 2.160 1.650 2.160 275,754 +0.28(+14.89%)
Sep 10, 2024 1.940 1.940 1.859 1.880 3,743 +0.00(+0.00%)
Sep 09, 2024 2.020 2.020 1.875 1.880 8,513 +0.04(+2.17%)
Sep 06, 2024 1.940 1.990 1.819 1.840 26,640 -0.13(-6.60%)
Sep 05, 2024 2.030 2.030 1.960 1.970 24,019 -0.04(-1.99%)
Sep 04, 2024 2.030 2.070 2.001 2.010 17,488 -0.05(-2.43%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance