Datasea Inc (NQ: DTSS )

2.150 +0.150 (+7.50%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 20.55 20.70 20.10 20.70 872 +0.90(+4.55%)
Nov 29, 2022 20.10 20.70 19.50 19.80 1,692 -0.75(-3.65%)
Nov 28, 2022 20.70 20.84 19.95 20.55 983 -0.44(-2.09%)
Nov 25, 2022 19.89 21.15 19.89 20.99 523 +0.29(+1.40%)
Nov 23, 2022 20.55 20.70 20.10 20.70 431 +0.24(+1.17%)
Nov 22, 2022 20.18 20.70 20.18 20.46 729 +0.21(+1.04%)
Nov 21, 2022 20.70 20.70 19.65 20.25 450 -0.15(-0.74%)
Nov 18, 2022 20.25 20.70 19.50 20.40 799 -0.15(-0.73%)
Nov 17, 2022 20.55 21.00 19.80 20.55 836 +0.15(+0.74%)
Nov 16, 2022 20.70 20.85 19.65 20.40 897 -0.30(-1.45%)
Nov 15, 2022 20.85 21.08 20.32 20.70 3,096 -0.15(-0.72%)
Nov 14, 2022 21.60 21.75 20.70 20.85 1,469 -0.75(-3.47%)
Nov 11, 2022 22.20 22.20 21.00 21.60 1,520 +0.75(+3.60%)
Nov 10, 2022 22.35 22.65 20.25 20.85 1,447 -0.30(-1.42%)
Nov 09, 2022 21.30 21.30 20.25 21.15 2,216 -0.15(-0.70%)
Nov 08, 2022 21.30 22.05 20.70 21.30 1,030 +0.00(+0.00%)
Nov 07, 2022 21.55 21.55 20.85 21.30 739 +0.60(+2.90%)
Nov 04, 2022 21.45 21.45 20.25 20.70 689 -0.30(-1.43%)
Nov 03, 2022 21.45 21.45 20.70 21.00 1,142 +0.30(+1.45%)
Nov 02, 2022 19.50 21.30 19.50 20.70 3,145 +1.20(+6.15%)
Nov 01, 2022 19.91 20.40 19.50 19.50 1,932 -1.05(-5.11%)
Oct 31, 2022 20.85 20.85 19.80 20.55 1,484 +0.15(+0.74%)
Oct 28, 2022 20.10 21.37 19.50 20.40 17,310 -1.04(-4.84%)
Oct 27, 2022 26.85 29.25 20.40 21.44 107,576 -2.71(-11.23%)
Oct 26, 2022 24.30 24.75 24.00 24.15 846 +0.30(+1.26%)
Oct 25, 2022 24.15 25.05 23.58 23.85 702 -0.75(-3.05%)
Oct 24, 2022 23.70 24.60 23.10 24.60 1,783 +1.20(+5.13%)
Oct 21, 2022 24.00 24.60 23.40 23.40 675 -0.75(-3.11%)
Oct 20, 2022 22.05 24.45 22.05 24.15 2,943 +0.90(+3.87%)
Oct 19, 2022 23.25 23.55 22.20 23.25 710 +0.00(+0.00%)
Oct 18, 2022 23.10 23.70 22.35 23.25 1,177 +0.15(+0.65%)
Oct 17, 2022 23.25 24.00 22.80 23.10 1,012 +0.30(+1.32%)
Oct 14, 2022 20.91 23.94 20.91 22.80 2,656 +1.50(+7.04%)
Oct 13, 2022 22.05 24.00 21.15 21.30 886 -0.45(-2.07%)
Oct 12, 2022 21.15 24.68 20.85 21.75 463 +0.01(+0.03%)
Oct 11, 2022 21.90 23.55 21.00 21.74 1,853 -0.75(-3.32%)
Oct 10, 2022 22.20 23.25 21.90 22.49 777 +0.44(+1.99%)
Oct 07, 2022 21.76 22.35 21.65 22.05 427 -0.44(-1.97%)
Oct 06, 2022 22.95 23.23 22.00 22.49 583 +0.15(+0.68%)
Oct 05, 2022 24.60 24.60 21.60 22.34 6,212 -1.96(-8.07%)
Oct 04, 2022 23.70 24.58 22.65 24.30 3,216 +0.75(+3.18%)
Oct 03, 2022 22.20 24.29 21.61 23.55 1,307 +1.20(+5.37%)
Sep 30, 2022 22.05 24.45 21.90 22.35 2,852 -0.30(-1.32%)
Sep 29, 2022 26.55 26.55 21.90 22.65 7,763 -2.85(-11.18%)
Sep 28, 2022 26.25 26.85 23.55 25.50 23,647 -0.60(-2.30%)
Sep 27, 2022 24.75 27.00 24.30 26.10 4,838 +1.80(+7.41%)
Sep 26, 2022 22.95 25.05 22.95 24.30 3,355 +1.20(+5.19%)
Sep 23, 2022 23.85 23.85 21.30 23.10 8,327 +0.75(+3.36%)
Sep 22, 2022 22.80 24.00 21.75 22.35 11,413 -1.05(-4.49%)
Sep 21, 2022 23.85 24.15 22.50 23.40 1,666 +0.45(+1.96%)
Sep 20, 2022 24.30 25.95 22.50 22.95 18,310 -1.65(-6.71%)
Sep 19, 2022 22.50 24.75 22.28 24.60 6,023 +2.10(+9.33%)
Sep 16, 2022 22.95 23.40 21.75 22.50 8,032 +1.05(+4.90%)
Sep 15, 2022 22.05 22.80 21.00 21.45 6,808 +0.06(+0.27%)
Sep 14, 2022 22.05 22.05 20.70 21.39 5,713 -0.06(-0.27%)
Sep 13, 2022 22.05 22.35 20.64 21.45 3,237 -0.90(-4.03%)
Sep 12, 2022 21.90 23.25 21.15 22.35 16,788 +0.30(+1.36%)
Sep 09, 2022 21.30 22.35 21.00 22.05 15,113 +0.60(+2.80%)
Sep 08, 2022 22.50 22.50 20.70 21.45 14,471 -1.80(-7.74%)
Sep 07, 2022 19.05 23.70 18.75 23.25 11,941 +3.90(+20.16%)
Sep 06, 2022 17.25 20.10 15.96 19.35 23,223 +2.10(+12.17%)
Sep 02, 2022 17.55 18.15 17.25 17.25 3,250 -0.15(-0.86%)
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.