Skip to main content

Datasea Inc (NQ: DTSS )

5.580 -0.045 (-0.80%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 7.700 8.340 7.700 8.190 103,720 +0.49(+6.36%)
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.