Indicators

Datasea Inc (NQ: DTSS )

2.410 +0.350 (+16.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.75	43.50	40.50	43.05	3,508	+0.60(+1.41%)
Apr 28, 2022	42.45	42.75	40.50	42.45	5,698	+0.15(+0.35%)
Apr 27, 2022	44.55	45.67	41.25	42.30	8,286	-1.65(-3.75%)
Apr 26, 2022	43.50	45.00	42.21	43.95	13,815	+0.90(+2.09%)
Apr 25, 2022	46.50	47.10	41.40	43.05	15,487	-3.90(-8.31%)
Apr 22, 2022	46.95	50.25	41.25	46.95	54,603	-0.75(-1.57%)
Apr 21, 2022	53.10	54.75	46.80	47.70	15,623	-5.40(-10.17%)
Apr 20, 2022	52.95	54.45	51.75	53.10	27,030	+0.90(+1.72%)
Apr 19, 2022	50.70	52.95	50.70	52.20	17,639	+1.20(+2.35%)
Apr 18, 2022	48.00	52.20	46.65	51.00	19,932	+3.34(+7.01%)
Apr 14, 2022	46.95	48.00	46.65	47.66	7,146	+0.56(+1.19%)
Apr 13, 2022	45.90	47.55	44.40	47.10	6,842	+0.90(+1.95%)
Apr 12, 2022	45.75	47.55	45.60	46.20	6,386	+0.15(+0.33%)
Apr 11, 2022	44.85	48.30	44.10	46.05	12,288	+0.45(+0.99%)
Apr 08, 2022	43.05	46.05	42.34	45.60	10,355	+2.41(+5.57%)
Apr 07, 2022	42.30	43.20	40.50	43.19	5,773	+0.74(+1.75%)
Apr 06, 2022	42.75	43.05	41.85	42.45	3,714	-0.90(-2.08%)
Apr 05, 2022	42.90	43.35	42.00	43.35	24,545	+1.05(+2.48%)
Apr 04, 2022	42.30	42.30	41.70	42.30	2,972	+0.15(+0.36%)

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.