Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Datasea Intelligent Technology Ltd. - Class A Ordinary Shares (NQ:DTSS)

0.9300 -0.0400 (-4.12%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 29, 2026 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 (%)
Apr 28, 2026 0.9038 1.000 0.9038 0.9700 37,182 +0.04(+3.97%)
Apr 27, 2026 1.015 1.030 0.9170 0.9330 118,850 -0.10(-9.42%)
Apr 24, 2026 1.020 1.060 0.9734 1.030 56,641 -0.03(-2.83%)
Apr 23, 2026 1.060 1.070 0.9830 1.060 79,360 +0.00(+0.00%)
Apr 22, 2026 1.110 1.120 1.050 1.060 62,182 -0.06(-5.36%)
Apr 21, 2026 0.9800 1.120 0.9813 1.120 58,994 +0.09(+8.74%)
Apr 20, 2026 1.000 1.050 0.9700 1.030 48,463 -0.01(-0.96%)
Apr 17, 2026 1.100 1.119 0.9600 1.040 120,177 -0.09(-7.96%)
Apr 16, 2026 1.170 1.190 1.040 1.130 1,674,479 +0.06(+5.61%)
Apr 15, 2026 1.100 1.280 1.000 1.070 836,041 -0.04(-3.60%)
Apr 14, 2026 0.9200 1.190 0.9000 1.110 194,075 +0.23(+26.14%)
Apr 13, 2026 0.8600 0.8800 0.8501 0.8800 3,929 +0.01(+1.03%)
Apr 10, 2026 0.8825 0.9400 0.8564 0.8710 41,110 +0.00(+0.35%)
Apr 09, 2026 0.9400 0.9422 0.8614 0.8680 34,777 -0.05(-5.91%)
Apr 08, 2026 0.9500 0.9500 0.9080 0.9225 87,503 +0.04(+4.24%)
Apr 07, 2026 0.8970 0.9500 0.8700 0.8850 21,977 +0.00(+0.45%)
Apr 06, 2026 0.9300 0.9302 0.8501 0.8810 15,875 -0.04(-4.24%)
Apr 02, 2026 0.8300 0.9350 0.8300 0.9200 10,602 +0.02(+2.22%)
Apr 01, 2026 0.8800 0.9600 0.8842 0.9000 8,572 -0.01(-1.32%)
Mar 31, 2026 0.9200 0.9560 0.9100 0.9120 10,010 -0.02(-1.94%)
Mar 30, 2026 0.9321 0.9420 0.9300 0.9300 8,809 -0.03(-3.11%)
Mar 27, 2026 1.030 1.030 0.8965 0.9599 15,010 -0.04(-4.01%)
Mar 26, 2026 0.9900 1.060 0.9201 1.000 37,310 -0.01(-0.99%)
Mar 25, 2026 0.9400 1.040 0.8900 1.010 95,571 +0.10(+10.96%)
Mar 24, 2026 0.9400 0.9600 0.8701 0.9102 38,137 -0.01(-1.24%)
Mar 23, 2026 0.8086 0.9800 0.7951 0.9216 81,520 +0.08(+9.71%)
Mar 20, 2026 0.8500 0.8500 0.8006 0.8400 17,058 -0.02(-2.41%)
Mar 19, 2026 0.8300 0.8900 0.8300 0.8607 12,337 -0.01(-1.47%)
Mar 18, 2026 0.8800 0.9800 0.8300 0.8735 29,010 -0.05(-5.57%)
Mar 17, 2026 0.8810 0.9800 0.8800 0.9250 23,556 +0.02(+2.21%)
Mar 16, 2026 0.8746 0.9800 0.8700 0.9050 28,551 -0.01(-0.56%)
Mar 13, 2026 0.8100 0.9494 0.8057 0.9101 19,356 +0.02(+2.26%)
Mar 12, 2026 0.9200 0.9693 0.8810 0.8900 20,654 -0.08(-8.25%)
Mar 11, 2026 0.9300 0.9770 0.9204 0.9700 12,521 -0.01(-1.07%)
Mar 10, 2026 0.8600 0.9890 0.8500 0.9805 74,282 +0.15(+18.55%)
Mar 09, 2026 0.8495 0.8800 0.8200 0.8271 8,720 -0.05(-6.01%)
Mar 06, 2026 0.8901 0.9399 0.8600 0.8800 13,820 -0.03(-3.12%)
Mar 05, 2026 0.9550 0.9700 0.8700 0.9083 41,064 -0.01(-0.94%)
Mar 04, 2026 0.9400 0.9550 0.9150 0.9169 9,389 +0.00(+0.21%)
Mar 03, 2026 0.9177 0.9400 0.8851 0.9150 21,168 -0.01(-0.54%)
Mar 02, 2026 0.8800 0.9400 0.8800 0.9200 19,133 +0.01(+0.77%)
Feb 27, 2026 0.8802 0.9200 0.8802 0.9130 14,356 +0.03(+3.05%)
Feb 26, 2026 0.8939 0.9499 0.8860 0.8860 31,673 -0.00(-0.45%)
Feb 25, 2026 0.9020 0.9220 0.8820 0.8900 22,069 -0.01(-1.11%)
Feb 24, 2026 0.9275 0.9699 0.9000 0.9000 8,113 -0.03(-2.96%)
Feb 23, 2026 0.9555 0.9750 0.8973 0.9275 25,332 +0.01(+0.68%)
Feb 20, 2026 0.9100 0.9993 0.9100 0.9212 14,009 -0.00(-0.24%)
Feb 19, 2026 1.000 1.030 0.8751 0.9234 12,578 -0.04(-4.16%)
Feb 18, 2026 0.8288 0.9900 0.7900 0.9635 316,491 +0.06(+7.06%)
Feb 17, 2026 0.9200 0.9300 0.8500 0.9000 30,786 -0.03(-2.81%)
Feb 13, 2026 0.9702 1.045 0.8801 0.9260 56,626 -0.04(-4.55%)
Feb 12, 2026 1.030 1.063 0.9652 0.9701 33,032 -0.08(-7.61%)
Feb 11, 2026 1.140 1.140 1.050 1.050 33,035 -0.07(-6.23%)
Feb 10, 2026 1.020 1.150 1.010 1.120 68,029 +0.12(+11.98%)
Feb 09, 2026 1.010 1.055 0.9900 1.000 31,871 -0.04(-3.85%)
Feb 06, 2026 0.8800 1.040 0.8800 1.040 57,959 +0.17(+19.54%)
Feb 05, 2026 1.000 1.010 0.8210 0.8700 69,635 -0.13(-13.00%)
Feb 04, 2026 1.090 1.091 0.9751 1.000 52,893 -0.10(-9.09%)
Feb 03, 2026 1.090 1.140 1.020 1.100 76,073 +0.01(+0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.