Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Datasea Inc. - Common Stock (NQ:DTSS)

2.060 -0.020 (-0.96%)
Streaming Delayed Price Updated: 3:30 PM EDT, Aug 29, 2025 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 (%)
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%)
Aug 01, 2025 1.920 1.972 1.910 1.955 12,738 -0.00(-0.08%)
Jul 31, 2025 1.977 1.990 1.910 1.957 19,228 +0.00(+0.18%)
Jul 30, 2025 2.080 2.080 1.950 1.953 39,071 -0.05(-2.35%)
Jul 29, 2025 2.130 2.130 2.000 2.000 80,094 -0.13(-6.10%)
Jul 28, 2025 2.110 2.130 2.070 2.130 41,756 -0.04(-1.62%)
Jul 25, 2025 2.120 2.174 2.020 2.165 84,969 +0.10(+5.10%)
Jul 24, 2025 2.110 2.155 2.040 2.060 34,545 -0.07(-3.42%)
Jul 23, 2025 2.160 2.160 2.120 2.133 41,394 -0.04(-1.71%)
Jul 22, 2025 2.170 2.210 2.110 2.170 52,290 -0.06(-2.69%)
Jul 21, 2025 2.200 2.250 2.120 2.230 193,528 +0.22(+10.95%)
Jul 18, 2025 2.040 2.120 2.010 2.010 60,592 +0.00(+0.00%)
Jul 17, 2025 2.030 2.039 1.950 2.010 23,459 +0.01(+0.49%)
Jul 16, 2025 2.010 2.080 1.930 2.000 157,512 +0.05(+2.41%)
Jul 15, 2025 2.008 2.050 1.890 1.953 85,476 -0.07(-3.31%)
Jul 14, 2025 2.010 2.092 2.012 2.020 5,778 -0.02(-0.98%)
Jul 11, 2025 2.110 2.110 2.000 2.040 17,937 -0.06(-2.64%)
Jul 10, 2025 2.000 2.099 1.990 2.095 20,218 +0.07(+3.70%)
Jul 09, 2025 1.980 2.040 1.890 2.021 46,789 +0.02(+1.04%)
Jul 08, 2025 1.910 2.000 1.910 2.000 21,934 +0.06(+3.35%)
Jul 07, 2025 1.920 1.944 1.850 1.935 61,142 +0.02(+1.02%)
Jul 03, 2025 1.930 1.960 1.905 1.915 19,099 -0.02(-1.27%)
Jul 02, 2025 1.920 1.957 1.900 1.940 49,473 -0.01(-0.26%)
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 following
Privacy Policy and Terms Of Service.