Indicators

Datasea Inc (NQ: DTSS )

8.190 +0.390 (+5.00%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	7.840	8.030	7.700	7.700	28,751	-0.33(-4.11%)
Mar 27, 2024	7.470	8.100	7.310	8.030	90,224	+0.46(+6.08%)
Mar 26, 2024	7.090	8.770	7.020	7.570	763,834	+0.74(+10.83%)
Mar 25, 2024	7.340	7.500	6.724	6.830	44,470	-0.51(-6.95%)
Mar 22, 2024	7.510	7.510	7.100	7.340	32,929	+0.02(+0.27%)
Mar 21, 2024	7.790	7.790	7.000	7.320	91,886	-0.55(-6.99%)
Mar 20, 2024	7.920	8.050	7.800	7.870	72,269	-0.22(-2.72%)
Mar 19, 2024	7.670	8.500	7.530	8.090	232,418	+0.12(+1.51%)
Mar 18, 2024	7.770	8.042	7.610	7.970	188,052	+0.04(+0.50%)
Mar 15, 2024	7.330	8.020	7.330	7.930	149,008	+0.47(+6.30%)
Mar 14, 2024	7.600	8.065	7.460	7.460	140,782	-0.45(-5.69%)
Mar 13, 2024	8.360	8.700	7.752	7.910	133,473	-0.82(-9.39%)
Mar 12, 2024	7.930	9.800	7.930	8.730	500,553	+0.68(+8.45%)
Mar 11, 2024	7.800	8.500	7.750	8.050	78,682	+0.10(+1.26%)
Mar 08, 2024	8.330	8.725	7.600	7.950	205,358	-0.81(-9.25%)
Mar 07, 2024	8.710	9.220	8.200	8.760	202,166	-0.28(-3.10%)
Mar 06, 2024	8.290	9.970	8.270	9.040	879,100	-0.18(-1.95%)
Mar 05, 2024	6.100	13.20	5.640	9.220	15,250,709	+3.59(+63.77%)
Mar 04, 2024	6.660	6.800	5.600	5.630	163,579	-1.15(-16.96%)

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.