ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Datasea Inc. - Common Stock (NQ:DTSS)

1.920 +0.070 (+3.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2025 1.920 1.940 1.900 1.920 24,446 +0.07(+3.78%)
Oct 16, 2025 1.960 1.960 1.830 1.850 50,935 -0.11(-5.61%)
Oct 15, 2025 2.020 2.030 1.940 1.960 33,737 -0.04(-2.00%)
Oct 14, 2025 1.910 2.010 1.910 2.000 16,221 +0.00(+0.00%)
Oct 13, 2025 2.000 2.040 1.950 2.000 66,778 +0.03(+1.52%)
Oct 10, 2025 2.000 2.025 1.920 1.970 68,635 -0.02(-1.01%)
Oct 09, 2025 2.030 2.030 1.950 1.990 21,104 -0.02(-1.00%)
Oct 08, 2025 2.040 2.045 1.990 2.010 24,612 +0.01(+0.50%)
Oct 07, 2025 2.050 2.070 2.000 2.000 34,270 -0.02(-0.74%)
Oct 06, 2025 2.020 2.030 2.000 2.015 32,108 +0.02(+0.75%)
Oct 03, 2025 2.050 2.054 1.950 2.000 61,822 -0.05(-2.44%)
Oct 02, 2025 2.070 2.080 2.000 2.050 47,287 +0.01(+0.49%)
Oct 01, 2025 2.060 2.070 2.000 2.040 55,292 +0.02(+0.99%)
Sep 30, 2025 2.040 2.085 1.902 2.020 101,894 -0.06(-2.88%)
Sep 29, 2025 2.100 2.130 2.020 2.080 142,118 +0.01(+0.67%)
Sep 26, 2025 2.400 2.500 2.050 2.066 555,217 -0.23(-10.17%)
Sep 25, 2025 2.340 2.348 2.160 2.300 105,298 +0.00(+0.07%)
Sep 24, 2025 2.270 2.340 2.210 2.299 154,411 +0.00(+0.15%)
Sep 23, 2025 2.140 2.300 2.116 2.295 167,981 +0.17(+7.75%)
Sep 22, 2025 2.080 2.170 2.060 2.130 51,382 +0.05(+2.65%)
Sep 19, 2025 2.160 2.200 2.050 2.075 36,708 -0.08(-3.94%)
Sep 18, 2025 2.140 2.190 2.120 2.160 59,157 +0.03(+1.41%)
Sep 17, 2025 2.160 2.180 2.130 2.130 37,021 -0.05(-2.29%)
Sep 16, 2025 2.120 2.200 2.080 2.180 143,950 +0.10(+4.81%)
Sep 15, 2025 2.060 2.150 2.010 2.080 92,120 -0.01(-0.48%)
Sep 12, 2025 2.170 2.180 2.010 2.090 128,203 -0.04(-1.88%)
Sep 11, 2025 2.250 2.300 2.050 2.130 337,298 -0.12(-5.33%)
Sep 10, 2025 2.240 2.280 2.130 2.250 161,882 +0.07(+3.21%)
Sep 09, 2025 2.150 2.193 2.060 2.180 59,176 +0.10(+4.81%)
Sep 08, 2025 2.000 2.140 1.990 2.080 71,183 +0.04(+2.15%)
Sep 05, 2025 2.030 2.060 1.950 2.036 61,889 -0.03(-1.63%)
Sep 04, 2025 2.040 2.080 2.030 2.070 14,636 +0.02(+0.98%)
Sep 03, 2025 2.110 2.153 2.030 2.050 37,398 -0.12(-5.46%)
Sep 02, 2025 2.030 2.190 2.000 2.168 57,441 +0.11(+5.26%)
Aug 29, 2025 2.080 2.088 2.040 2.060 12,030 -0.02(-0.96%)
Aug 28, 2025 2.090 2.110 2.010 2.080 67,070 -0.07(-3.26%)
Aug 27, 2025 2.200 2.200 2.130 2.150 45,724 -0.07(-3.15%)
Aug 26, 2025 2.120 2.250 2.050 2.220 156,663 +0.12(+5.46%)
Aug 25, 2025 1.900 2.150 1.900 2.105 135,716 +0.20(+10.21%)
Aug 22, 2025 1.880 1.910 1.853 1.910 26,962 +0.07(+3.93%)
Aug 21, 2025 1.894 1.896 1.800 1.838 16,411 -0.05(-2.76%)
Aug 20, 2025 1.900 1.910 1.850 1.890 15,814 +0.00(+0.00%)
Aug 19, 2025 1.970 1.970 1.870 1.890 89,977 +0.00(+0.00%)
Aug 18, 2025 1.810 2.000 1.760 1.890 346,402 +0.07(+4.07%)
Aug 15, 2025 1.850 1.859 1.792 1.816 22,096 -0.00(-0.21%)
Aug 14, 2025 1.810 1.840 1.800 1.820 19,623 -0.01(-0.51%)
Aug 13, 2025 1.900 1.900 1.760 1.829 31,105 -0.01(-0.58%)
Aug 12, 2025 1.840 1.855 1.800 1.840 6,179 +0.00(+0.00%)
Aug 11, 2025 1.860 1.883 1.810 1.840 12,707 -0.01(-0.54%)
Aug 08, 2025 1.840 1.910 1.810 1.850 16,627 +0.04(+2.04%)
Aug 07, 2025 1.960 1.990 1.800 1.813 118,095 -0.11(-5.57%)
Aug 06, 2025 1.960 1.960 1.920 1.920 9,434 +0.02(+1.05%)
Aug 05, 2025 1.930 1.940 1.900 1.900 33,294 -0.04(-2.27%)
Aug 04, 2025 1.930 2.070 1.930 1.944 27,784 -0.01(-0.56%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.