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)

0.8300 -0.0200 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2026 0.8600 0.8600 0.7900 0.8300 34,317 -0.02(-2.44%)
Jan 07, 2026 0.8876 0.9000 0.8392 0.8508 60,127 -0.04(-4.48%)
Jan 06, 2026 0.8379 0.9499 0.7539 0.8907 114,287 +0.06(+7.31%)
Jan 05, 2026 0.7000 0.9800 0.7000 0.8300 525,078 +0.15(+21.27%)
Jan 02, 2026 0.7037 0.7037 0.6500 0.6844 48,685 +0.03(+4.63%)
Dec 31, 2025 0.6800 0.7575 0.6541 0.6541 89,070 -0.05(-7.35%)
Dec 30, 2025 0.7000 0.7594 0.6883 0.7060 67,569 +0.01(+1.57%)
Dec 29, 2025 0.8200 0.8277 0.6400 0.6951 179,029 -0.15(-17.35%)
Dec 26, 2025 0.8300 0.8908 0.8255 0.8410 22,123 +0.00(+0.20%)
Dec 24, 2025 0.8400 0.8500 0.8001 0.8393 55,593 +0.01(+1.00%)
Dec 23, 2025 0.8873 0.8887 0.8301 0.8310 60,101 -0.06(-6.73%)
Dec 22, 2025 0.8908 0.9000 0.8501 0.8910 81,799 -0.01(-1.02%)
Dec 19, 2025 0.9400 0.9900 0.9000 0.9002 91,672 -0.08(-8.15%)
Dec 18, 2025 1.010 1.080 0.9801 0.9801 71,677 -0.01(-1.00%)
Dec 17, 2025 1.070 1.070 0.9800 0.9900 71,512 -0.03(-3.13%)
Dec 16, 2025 1.110 1.180 0.9990 1.022 61,623 -0.09(-7.93%)
Dec 15, 2025 1.280 1.280 1.075 1.110 116,047 -0.16(-12.60%)
Dec 12, 2025 1.290 1.320 1.120 1.270 100,484 -0.14(-9.93%)
Dec 11, 2025 1.250 1.439 1.170 1.410 272,279 +0.18(+14.63%)
Dec 10, 2025 1.200 1.235 1.200 1.230 7,515 +0.03(+2.50%)
Dec 09, 2025 1.210 1.250 1.077 1.200 132,736 -0.06(-4.76%)
Dec 08, 2025 1.220 1.280 1.200 1.260 21,940 +0.00(+0.11%)
Dec 05, 2025 1.210 1.290 1.180 1.259 50,527 +0.06(+4.88%)
Dec 04, 2025 1.210 1.250 1.150 1.200 41,002 -0.03(-2.44%)
Dec 03, 2025 1.200 1.240 1.150 1.230 45,985 +0.04(+3.36%)
Dec 02, 2025 1.250 1.331 1.190 1.190 31,594 -0.08(-6.30%)
Dec 01, 2025 1.280 1.370 1.230 1.270 57,458 +0.04(+3.25%)
Nov 28, 2025 1.240 1.320 1.222 1.230 30,597 -0.04(-3.25%)
Nov 26, 2025 1.280 1.290 1.190 1.271 50,028 +0.03(+2.52%)
Nov 25, 2025 1.180 1.300 1.180 1.240 74,675 +0.01(+0.81%)
Nov 24, 2025 1.200 1.280 1.180 1.230 52,739 +0.00(+0.00%)
Nov 21, 2025 1.270 1.325 1.140 1.230 65,691 -0.02(-1.60%)
Nov 20, 2025 1.380 1.400 1.220 1.250 78,454 -0.07(-5.30%)
Nov 19, 2025 1.370 1.370 1.271 1.320 72,917 -0.02(-1.49%)
Nov 18, 2025 1.210 1.350 1.210 1.340 67,772 +0.17(+14.53%)
Nov 17, 2025 1.510 1.510 1.030 1.170 136,932 -0.29(-19.86%)
Nov 14, 2025 1.780 1.780 1.371 1.460 115,619 -0.25(-14.62%)
Nov 13, 2025 1.750 1.800 1.700 1.710 62,556 -0.07(-4.00%)
Nov 12, 2025 1.830 1.831 1.720 1.781 14,871 +0.07(+4.17%)
Nov 11, 2025 1.730 1.790 1.700 1.710 35,491 -0.02(-1.16%)
Nov 10, 2025 1.840 1.840 1.700 1.730 18,750 -0.07(-3.89%)
Nov 07, 2025 1.790 1.820 1.660 1.800 52,925 +0.00(+0.00%)
Nov 06, 2025 1.860 1.860 1.800 1.800 7,870 -0.04(-2.17%)
Nov 05, 2025 1.780 1.850 1.780 1.840 19,362 +0.04(+2.23%)
Nov 04, 2025 1.850 1.900 1.780 1.800 40,060 -0.07(-3.75%)
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.