Skip to main content

Datasea Inc (NQ: DTSS )

4.600 -0.020 (-0.43%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 4.573 4.814 4.360 4.620 15,781 +0.08(+1.76%)
Jun 11, 2024 4.400 4.880 4.380 4.540 21,633 +0.09(+2.02%)
Jun 10, 2024 4.310 4.859 4.310 4.450 31,359 -0.02(-0.45%)
Jun 07, 2024 4.470 4.470 4.271 4.470 8,834 -0.03(-0.67%)
Jun 06, 2024 4.100 4.560 4.100 4.500 20,909 +0.32(+7.66%)
Jun 05, 2024 4.660 4.860 4.100 4.180 41,435 -0.56(-11.81%)
Jun 04, 2024 4.720 5.090 4.560 4.740 53,187 +0.21(+4.64%)
Jun 03, 2024 5.190 5.600 4.530 4.530 64,336 -0.60(-11.70%)
May 31, 2024 4.840 5.460 4.740 5.130 33,269 +0.36(+7.55%)
May 30, 2024 4.860 4.960 4.770 4.770 16,245 -0.11(-2.25%)
May 29, 2024 5.020 5.050 4.690 4.880 12,941 -0.14(-2.79%)
May 28, 2024 5.400 5.402 4.700 5.020 42,774 -0.47(-8.56%)
May 24, 2024 5.570 5.643 5.420 5.490 12,272 -0.13(-2.40%)
May 23, 2024 6.090 6.170 5.550 5.625 40,241 -0.55(-8.98%)
May 22, 2024 6.260 6.680 6.031 6.180 34,767 -0.07(-1.12%)
May 21, 2024 6.540 6.750 6.220 6.250 40,776 -0.50(-7.41%)
May 20, 2024 6.500 6.969 6.500 6.750 22,582 +0.05(+0.82%)
May 17, 2024 6.650 6.872 6.600 6.695 16,510 -0.05(-0.81%)
May 16, 2024 6.990 6.990 6.690 6.750 14,360 -0.22(-3.16%)
May 15, 2024 7.010 7.110 6.800 6.970 42,599 -0.11(-1.55%)
May 14, 2024 7.000 7.250 7.000 7.080 27,889 -0.08(-1.12%)
May 13, 2024 7.450 7.455 7.110 7.160 31,085 -0.36(-4.79%)
May 10, 2024 7.500 7.527 7.402 7.520 17,702 +0.12(+1.62%)
May 09, 2024 7.630 7.640 7.385 7.400 5,760 -0.24(-3.14%)
May 08, 2024 7.160 7.650 7.160 7.640 13,643 +0.27(+3.66%)
May 07, 2024 7.340 7.682 7.340 7.370 14,120 -0.08(-1.07%)
May 06, 2024 7.600 8.250 7.445 7.450 46,002 -0.15(-1.97%)
May 03, 2024 8.160 8.170 7.590 7.600 21,429 -0.67(-8.10%)
May 02, 2024 8.122 8.290 7.980 8.270 13,957 +0.15(+1.85%)
May 01, 2024 8.252 8.327 8.110 8.120 8,369 -0.11(-1.34%)
Apr 30, 2024 8.170 8.560 8.074 8.230 22,472 +0.06(+0.73%)
Apr 29, 2024 8.330 8.330 8.000 8.170 13,953 -0.02(-0.24%)
Apr 26, 2024 7.650 8.385 7.650 8.190 31,402 +0.39(+5.00%)
Apr 25, 2024 7.720 7.800 7.430 7.800 20,555 +0.19(+2.50%)
Apr 24, 2024 7.320 7.700 7.320 7.610 19,109 +0.29(+3.96%)
Apr 23, 2024 7.310 7.470 7.270 7.320 10,139 -0.18(-2.40%)
Apr 22, 2024 7.020 7.560 7.020 7.500 18,624 +0.26(+3.59%)
Apr 19, 2024 7.430 7.690 7.210 7.240 33,668 -0.29(-3.85%)
Apr 18, 2024 7.300 7.655 7.250 7.530 14,522 +0.23(+3.15%)
Apr 17, 2024 7.660 8.600 6.800 7.300 122,656 -0.68(-8.52%)
Apr 16, 2024 7.920 8.220 7.850 7.980 34,977 -0.23(-2.85%)
Apr 15, 2024 8.290 8.580 7.660 8.214 105,246 -0.16(-1.86%)
Apr 12, 2024 8.250 8.430 8.250 8.370 18,962 +0.02(+0.24%)
Apr 11, 2024 8.670 8.710 8.350 8.350 34,830 -0.32(-3.69%)
Apr 10, 2024 8.410 8.900 8.310 8.670 89,412 +0.26(+3.09%)
Apr 09, 2024 9.080 9.780 8.300 8.410 371,622 +0.01(+0.12%)
Apr 08, 2024 8.100 8.660 8.100 8.400 109,552 +0.01(+0.12%)
Apr 05, 2024 9.220 9.220 8.100 8.390 112,644 -0.66(-7.29%)
Apr 04, 2024 8.930 9.687 8.710 9.050 190,544 +0.15(+1.69%)
Apr 03, 2024 8.910 9.300 8.680 8.900 98,137 +0.17(+1.95%)
Apr 02, 2024 8.140 9.470 8.140 8.730 215,641 +0.54(+6.59%)
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.