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

Datasea Inc. - Common Stock (NQ:DTSS)

2.232 -0.158 (-6.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2025 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 (%)
Mar 28, 2025 2.330 2.440 2.200 2.232 43,724 -0.16(-6.62%)
Mar 27, 2025 2.210 2.400 2.210 2.390 80,763 +0.14(+6.22%)
Mar 26, 2025 2.300 2.336 2.210 2.250 75,185 -0.06(-2.60%)
Mar 25, 2025 2.410 2.700 2.200 2.310 748,255 +0.01(+0.57%)
Mar 24, 2025 2.171 2.300 2.171 2.297 45,446 +0.10(+4.41%)
Mar 21, 2025 2.100 2.230 2.090 2.200 16,942 +0.12(+5.57%)
Mar 20, 2025 2.120 2.120 2.070 2.084 4,234 +0.00(+0.19%)
Mar 19, 2025 2.150 2.150 2.060 2.080 20,373 -0.05(-2.35%)
Mar 18, 2025 2.150 2.150 2.080 2.130 27,076 -0.02(-0.93%)
Mar 17, 2025 2.080 2.175 2.080 2.150 13,506 +0.01(+0.47%)
Mar 14, 2025 2.060 2.180 2.060 2.140 27,065 +0.09(+4.39%)
Mar 13, 2025 2.070 2.100 2.050 2.050 12,292 -0.03(-1.44%)
Mar 12, 2025 2.120 2.150 2.050 2.080 21,827 -0.01(-0.48%)
Mar 11, 2025 2.120 2.131 2.070 2.090 23,661 -0.03(-1.42%)
Mar 10, 2025 2.120 2.170 2.070 2.120 13,301 -0.05(-2.30%)
Mar 07, 2025 2.130 2.170 2.050 2.170 24,365 +0.07(+3.33%)
Mar 06, 2025 2.080 2.160 2.046 2.100 21,853 +0.02(+0.73%)
Mar 05, 2025 2.040 2.143 2.020 2.085 27,667 +0.00(+0.23%)
Mar 04, 2025 2.100 2.200 2.010 2.080 39,021 -0.06(-2.80%)
Mar 03, 2025 2.200 2.200 2.050 2.140 41,215 -0.04(-1.83%)
Feb 28, 2025 2.210 2.240 2.180 2.180 20,522 -0.04(-1.80%)
Feb 27, 2025 2.270 2.300 2.180 2.220 24,528 -0.05(-2.20%)
Feb 26, 2025 2.250 2.280 2.200 2.270 27,210 -0.03(-1.30%)
Feb 25, 2025 2.300 2.400 2.190 2.300 95,104 +0.00(+0.22%)
Feb 24, 2025 2.300 2.410 2.273 2.295 42,761 -0.04(-1.50%)
Feb 21, 2025 2.300 2.350 2.240 2.330 50,532 +0.09(+4.02%)
Feb 20, 2025 2.300 2.350 2.240 2.240 46,684 -0.08(-3.35%)
Feb 19, 2025 2.400 2.400 2.257 2.318 57,695 +0.02(+0.77%)
Feb 18, 2025 2.320 2.380 2.220 2.300 260,577 +0.10(+4.55%)
Feb 14, 2025 2.500 2.890 2.200 2.200 558,616 -0.24(-9.84%)
Feb 13, 2025 2.370 2.560 2.300 2.440 166,156 +0.10(+4.45%)
Feb 12, 2025 2.200 2.350 2.050 2.336 120,158 +0.18(+8.15%)
Feb 11, 2025 2.030 2.210 2.030 2.160 90,260 +0.07(+3.35%)
Feb 10, 2025 1.980 2.120 1.980 2.090 33,952 +0.05(+2.45%)
Feb 07, 2025 2.120 2.182 2.020 2.040 45,166 -0.06(-2.86%)
Feb 06, 2025 2.010 2.200 2.010 2.100 49,563 -0.05(-2.33%)
Feb 05, 2025 2.170 2.350 1.800 2.150 233,264 +0.02(+0.94%)
Feb 04, 2025 1.950 2.220 1.940 2.130 126,291 +0.09(+4.41%)
Feb 03, 2025 1.980 2.040 1.966 2.040 22,041 +0.05(+2.51%)
Jan 31, 2025 2.040 2.056 1.950 1.990 60,157 -0.01(-0.50%)
Jan 30, 2025 2.030 2.060 1.920 2.000 224,958 +0.02(+1.01%)
Jan 29, 2025 1.920 2.030 1.820 1.980 85,485 +0.05(+2.86%)
Jan 28, 2025 2.060 2.090 1.850 1.925 270,080 -0.16(-7.45%)
Jan 27, 2025 2.350 3.100 1.950 2.080 3,871,149 -0.02(-0.95%)
Jan 24, 2025 2.140 2.250 2.060 2.100 96,331 +0.01(+0.48%)
Jan 23, 2025 2.150 2.300 2.020 2.090 231,464 +0.04(+1.95%)
Jan 22, 2025 2.080 2.130 2.040 2.050 35,353 -0.04(-1.91%)
Jan 21, 2025 2.220 2.220 2.080 2.090 30,049 -0.01(-0.48%)
Jan 17, 2025 2.150 2.150 2.080 2.100 23,718 +0.03(+1.45%)
Jan 16, 2025 2.130 2.254 2.070 2.070 44,936 -0.11(-5.05%)
Jan 15, 2025 2.270 2.380 2.120 2.180 46,178 +0.03(+1.40%)
Jan 14, 2025 2.210 2.290 2.120 2.150 40,011 +0.03(+1.42%)
Jan 13, 2025 2.260 2.260 2.100 2.120 63,591 -0.13(-5.78%)
Jan 10, 2025 2.400 2.400 2.160 2.250 48,981 -0.02(-0.88%)
Jan 08, 2025 2.350 2.350 2.150 2.270 34,454 -0.07(-2.99%)
Jan 07, 2025 2.410 2.480 2.252 2.340 63,731 -0.09(-3.70%)
Jan 06, 2025 2.380 2.800 2.300 2.430 245,062 +0.10(+4.29%)
Jan 03, 2025 2.360 2.484 2.280 2.330 91,395 +0.05(+2.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.