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)

0.8271 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 1.150 1.210 1.070 1.090 50,984 -0.06(-5.22%)
Jan 30, 2026 1.250 1.250 1.100 1.150 88,115 -0.08(-6.50%)
Jan 29, 2026 1.400 1.400 1.170 1.230 117,065 -0.15(-10.87%)
Jan 28, 2026 1.200 1.590 1.150 1.380 388,668 +0.21(+17.95%)
Jan 27, 2026 1.190 1.230 1.120 1.170 80,342 -0.01(-0.85%)
Jan 26, 2026 1.240 1.240 1.050 1.180 130,940 -0.04(-3.28%)
Jan 23, 2026 1.070 1.330 1.000 1.220 262,957 +0.17(+16.19%)
Jan 22, 2026 1.050 1.080 1.008 1.050 36,416 +0.02(+1.94%)
Jan 21, 2026 1.100 1.170 0.9776 1.030 199,106 -0.06(-5.50%)
Jan 20, 2026 1.090 1.169 0.9743 1.090 720,889 +0.09(+9.00%)
Jan 16, 2026 0.8360 1.100 0.8219 1.000 122,948 +0.18(+21.67%)
Jan 15, 2026 0.8100 0.8500 0.8000 0.8219 33,257 +0.01(+1.47%)
Jan 14, 2026 0.8000 0.8600 0.7900 0.8100 8,392 -0.00(-0.07%)
Jan 13, 2026 0.8390 0.8682 0.8100 0.8106 13,463 -0.03(-3.45%)
Jan 12, 2026 0.8659 0.9200 0.7835 0.8396 46,923 +0.03(+4.34%)
Jan 09, 2026 0.8300 0.8592 0.7748 0.8047 8,466 -0.03(-3.05%)
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%)
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.