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

Datasea Inc. - Common Stock (NQ:DTSS)

2.174 -0.058 (-2.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 31, 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 31, 2025 2.180 2.210 2.140 2.174 24,736 -0.06(-2.59%)
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 74,508 -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%)
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.