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

Datasea Inc (NQ: DTSS )

2.540 +0.050 (+2.01%)
Streaming Delayed Price Updated: 10:25 AM EST, Nov 29, 2024 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 (%)
Nov 27, 2024 2.520 2.574 2.410 2.490 30,527 -0.03(-1.19%)
Nov 26, 2024 2.560 2.690 2.380 2.520 63,323 -0.17(-6.32%)
Nov 25, 2024 2.680 2.830 2.550 2.690 159,087 +0.04(+1.51%)
Nov 22, 2024 2.540 2.715 2.487 2.650 96,311 +0.19(+7.64%)
Nov 21, 2024 2.560 2.560 2.450 2.462 30,014 -0.06(-2.30%)
Nov 20, 2024 2.440 2.580 2.410 2.520 118,396 +0.07(+2.86%)
Nov 19, 2024 2.370 3.000 2.300 2.450 596,280 +0.07(+2.94%)
Nov 18, 2024 2.450 2.482 2.300 2.380 38,753 -0.02(-0.83%)
Nov 15, 2024 2.440 2.490 2.350 2.400 49,348 +0.02(+0.84%)
Nov 14, 2024 2.410 2.490 2.370 2.380 42,575 +0.02(+0.85%)
Nov 13, 2024 2.750 3.000 2.300 2.360 300,419 -0.52(-18.06%)
Nov 12, 2024 2.630 2.944 2.630 2.880 320,542 +0.26(+9.92%)
Nov 11, 2024 2.480 2.640 2.480 2.620 128,273 +0.12(+4.80%)
Nov 08, 2024 2.440 2.590 2.290 2.500 150,228 +0.04(+1.63%)
Nov 07, 2024 2.400 2.480 2.380 2.460 40,531 +0.08(+3.36%)
Nov 06, 2024 2.440 2.499 2.370 2.380 75,815 -0.04(-1.65%)
Nov 05, 2024 2.550 2.605 2.410 2.420 32,817 -0.13(-5.21%)
Nov 04, 2024 2.400 2.640 2.400 2.553 93,312 +0.13(+5.50%)
Nov 01, 2024 2.430 2.520 2.410 2.420 79,391 -0.01(-0.41%)
Oct 31, 2024 2.350 2.480 2.260 2.430 106,196 +0.06(+2.53%)
Oct 30, 2024 2.370 2.400 2.330 2.370 68,453 +0.01(+0.42%)
Oct 29, 2024 2.460 2.470 2.310 2.360 99,717 -0.02(-0.84%)
Oct 28, 2024 2.450 2.520 2.339 2.380 76,246 -0.09(-3.64%)
Oct 25, 2024 2.610 2.670 2.360 2.470 117,980 -0.07(-2.76%)
Oct 24, 2024 2.340 2.750 2.290 2.540 380,335 +0.26(+11.40%)
Oct 23, 2024 2.430 2.426 2.271 2.280 152,459 -0.07(-2.98%)
Oct 22, 2024 2.330 2.398 2.260 2.350 47,932 -0.03(-1.26%)
Oct 21, 2024 2.260 2.420 2.220 2.380 120,313 +0.09(+3.93%)
Oct 18, 2024 2.190 2.350 2.190 2.290 113,964 +0.08(+3.62%)
Oct 17, 2024 2.190 2.230 2.100 2.210 68,855 +0.02(+0.91%)
Oct 16, 2024 2.280 2.300 2.150 2.190 103,340 -0.03(-1.35%)
Oct 15, 2024 2.280 2.350 2.210 2.220 75,296 -0.12(-5.13%)
Oct 14, 2024 2.340 2.490 2.230 2.340 133,302 +0.00(+0.00%)
Oct 11, 2024 2.180 2.420 2.110 2.340 378,354 +0.12(+5.41%)
Oct 10, 2024 2.310 2.800 2.180 2.220 4,203,278 -0.02(-0.89%)
Oct 09, 2024 2.340 2.340 2.170 2.240 80,362 +0.08(+3.70%)
Oct 08, 2024 2.380 2.380 2.140 2.160 103,482 -0.27(-11.11%)
Oct 07, 2024 2.250 2.450 2.240 2.430 77,228 +0.19(+8.48%)
Oct 04, 2024 2.310 2.320 2.210 2.240 69,187 -0.03(-1.32%)
Oct 03, 2024 2.450 2.450 2.180 2.270 138,333 -0.23(-9.20%)
Oct 02, 2024 2.330 2.540 2.320 2.500 163,615 +0.14(+5.93%)
Oct 01, 2024 2.470 2.470 2.130 2.360 149,718 -0.14(-5.60%)
Sep 30, 2024 2.410 2.570 2.310 2.500 434,898 +0.09(+3.73%)
Sep 27, 2024 2.280 2.499 2.150 2.410 1,096,256 +0.35(+16.99%)
Sep 26, 2024 2.030 3.000 2.010 2.060 11,118,842 +0.04(+1.98%)
Sep 25, 2024 2.040 2.150 2.000 2.020 79,882 -0.07(-3.35%)
Sep 24, 2024 1.950 2.150 1.900 2.090 157,397 +0.14(+7.18%)
Sep 23, 2024 2.090 2.090 1.941 1.950 105,936 -0.04(-2.01%)
Sep 20, 2024 2.030 2.110 1.990 1.990 152,906 -0.05(-2.45%)
Sep 19, 2024 2.060 2.390 2.040 2.040 448,569 +0.04(+2.00%)
Sep 18, 2024 2.680 2.680 1.940 2.000 1,335,066 -0.94(-31.97%)
Sep 17, 2024 2.270 3.550 2.223 2.940 40,506,416 +0.67(+29.80%)
Sep 16, 2024 2.160 2.290 2.110 2.265 44,662 +0.10(+4.86%)
Sep 13, 2024 2.110 2.190 2.110 2.160 21,838 -0.01(-0.46%)
Sep 12, 2024 2.170 2.190 2.060 2.170 41,312 +0.01(+0.46%)
Sep 11, 2024 1.810 2.160 1.650 2.160 275,754 +0.28(+14.89%)
Sep 10, 2024 1.940 1.940 1.859 1.880 3,743 +0.00(+0.00%)
Sep 09, 2024 2.020 2.020 1.875 1.880 8,513 +0.04(+2.17%)
Sep 06, 2024 1.940 1.990 1.819 1.840 26,640 -0.13(-6.60%)
Sep 05, 2024 2.030 2.030 1.960 1.970 24,019 -0.04(-1.99%)
Sep 04, 2024 2.030 2.070 2.001 2.010 17,488 -0.05(-2.43%)
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.