Skip to main content

Datasea Inc (NQ: DTSS )

7.630 -0.320 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 7.790 8.187 7.364 7.630 91,788 -0.32(-4.03%)
Feb 27, 2024 6.960 7.950 6.853 7.950 234,163 +0.85(+11.97%)
Feb 26, 2024 5.500 8.440 5.499 7.100 1,531,563 +1.63(+29.80%)
Feb 23, 2024 5.790 5.790 4.970 5.470 171,572 -0.44(-7.45%)
Feb 22, 2024 7.010 7.140 5.910 5.910 217,083 -1.39(-19.04%)
Feb 21, 2024 7.400 8.220 6.300 7.300 598,112 -0.15(-2.01%)
Feb 20, 2024 8.940 10.47 7.110 7.450 1,521,273 -1.65(-18.13%)
Feb 16, 2024 9.300 9.482 7.750 9.100 1,119,279 -0.72(-7.33%)
Feb 15, 2024 10.20 13.83 8.540 9.820 11,983,378 +0.84(+9.35%)
Feb 14, 2024 10.54 20.29 8.300 8.980 88,031,928 +7.51(+510.88%)
Feb 13, 2024 2.020 2.333 1.470 1.470 320,070 -0.59(-28.64%)
Feb 12, 2024 2.100 2.150 2.000 2.060 67,269 -0.09(-4.19%)
Feb 09, 2024 2.130 2.300 2.080 2.150 54,530 -0.03(-1.38%)
Feb 08, 2024 1.940 2.194 1.870 2.180 107,937 +0.31(+16.58%)
Feb 07, 2024 1.900 2.000 1.750 1.870 85,771 -0.07(-3.61%)
Feb 06, 2024 2.350 2.350 1.846 1.940 128,157 -0.52(-21.14%)
Feb 05, 2024 2.390 2.951 2.310 2.460 531,497 +0.24(+10.96%)
Feb 02, 2024 1.920 2.300 1.920 2.217 128,943 +0.26(+13.12%)
Feb 01, 2024 1.900 2.150 1.820 1.960 138,771 +0.06(+3.16%)
Jan 31, 2024 1.730 1.958 1.710 1.900 63,455 +0.13(+7.10%)
Jan 30, 2024 1.700 1.800 1.700 1.774 50,848 +0.05(+3.14%)
Jan 29, 2024 1.700 2.075 1.670 1.720 147,583 +0.02(+1.18%)
Jan 26, 2024 1.610 1.784 1.610 1.700 54,633 +0.04(+2.41%)
Jan 25, 2024 1.840 1.885 1.650 1.660 80,765 -0.24(-12.63%)
Jan 24, 2024 1.800 2.100 1.650 1.900 250,037 +0.16(+9.20%)
Jan 23, 2024 1.430 2.280 1.420 1.740 920,279 +1.63(+1541.51%)
Jan 22, 2024 0.1100 0.1152 0.1000 0.1060 835,852 -0.00(-4.42%)
Jan 19, 2024 0.1270 0.1280 0.1051 0.1109 1,619,133 -0.03(-18.81%)
Jan 18, 2024 0.1329 0.1390 0.1240 0.1366 883,566 -0.00(-1.73%)
Jan 17, 2024 0.1544 0.1551 0.1357 0.1390 449,537 -0.03(-15.76%)
Jan 16, 2024 0.1800 0.1800 0.1601 0.1650 479,999 -0.02(-8.84%)
Jan 12, 2024 0.1890 0.1890 0.1805 0.1810 155,939 -0.01(-3.21%)
Jan 11, 2024 0.1927 0.1951 0.1812 0.1870 96,683 +0.00(+0.05%)
Jan 10, 2024 0.1882 0.1910 0.1801 0.1869 55,633 -0.00(-2.15%)
Jan 09, 2024 0.1802 0.2080 0.1801 0.1910 254,903 +0.01(+5.99%)
Jan 08, 2024 0.1820 0.1913 0.1760 0.1802 118,707 -0.01(-5.16%)
Jan 05, 2024 0.1850 0.1950 0.1800 0.1900 345,291 +0.01(+4.45%)
Jan 04, 2024 0.1800 0.1866 0.1705 0.1819 2,188,018 +0.00(+0.11%)
Jan 03, 2024 0.1790 0.1900 0.1790 0.1817 193,654 +0.00(+1.62%)
Jan 02, 2024 0.2277 0.2277 0.1700 0.1788 1,131,626 -0.06(-23.82%)
Dec 29, 2023 0.2835 0.2877 0.2201 0.2347 728,403 -0.03(-10.52%)
Dec 28, 2023 0.2179 0.2699 0.2149 0.2623 1,251,250 +0.04(+20.32%)
Dec 27, 2023 0.1907 0.2200 0.1907 0.2180 244,923 +0.02(+9.00%)
Dec 26, 2023 0.1998 0.2014 0.1840 0.2000 107,616 -0.00(-0.70%)
Dec 22, 2023 0.1810 0.2100 0.1810 0.2014 236,737 +0.01(+4.62%)
Dec 21, 2023 0.1940 0.1965 0.1871 0.1925 102,926 -0.00(-0.77%)
Dec 20, 2023 0.1786 0.2072 0.1786 0.1940 632,407 +0.01(+5.15%)
Dec 19, 2023 0.1800 0.1850 0.1800 0.1845 40,431 -0.00(-1.86%)
Dec 18, 2023 0.1900 0.1900 0.1751 0.1880 76,244 +0.00(+1.08%)
Dec 15, 2023 0.1700 0.1939 0.1700 0.1860 339,146 +0.01(+5.08%)
Dec 14, 2023 0.1780 0.1780 0.1739 0.1770 147,748 -0.00(-1.12%)
Dec 13, 2023 0.1760 0.1790 0.1710 0.1790 134,632 +0.00(+2.70%)
Dec 12, 2023 0.1900 0.1900 0.1682 0.1743 168,251 -0.01(-7.78%)
Dec 11, 2023 0.1910 0.1910 0.1805 0.1890 118,345 -0.00(-1.05%)
Dec 08, 2023 0.1800 0.1979 0.1776 0.1910 802,023 +0.01(+6.11%)
Dec 07, 2023 0.1839 0.1839 0.1750 0.1800 62,781 +0.00(+0.56%)
Dec 06, 2023 0.1700 0.1800 0.1700 0.1790 62,910 -0.00(-0.67%)
Dec 05, 2023 0.1800 0.1830 0.1793 0.1802 108,461 -0.00(-2.07%)
Dec 04, 2023 0.1800 0.1840 0.1767 0.1840 63,755 +0.00(+1.21%)
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.