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

Datasea Inc. - Common Stock (NQ: DTSS )

2.200 -0.240 (-9.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 2.180 2.320 2.180 2.280 29,296 -0.01(-0.44%)
Dec 31, 2024 2.290 0 +0.07(+3.15%)
Dec 30, 2024 2.130 2.260 2.078 2.220 66,702 +0.06(+2.78%)
Dec 27, 2024 2.240 2.410 2.000 2.160 83,134 -0.08(-3.57%)
Dec 26, 2024 2.250 2.350 2.130 2.240 88,853 +0.11(+5.16%)
Dec 24, 2024 2.130 2.150 2.050 2.130 52,885 +0.02(+0.95%)
Dec 23, 2024 2.200 2.200 2.030 2.110 30,812 -0.01(-0.47%)
Dec 20, 2024 2.050 2.150 2.010 2.120 37,929 +0.11(+5.47%)
Dec 19, 2024 2.090 2.090 2.000 2.010 17,730 +0.00(+0.00%)
Dec 18, 2024 2.100 2.153 2.010 2.010 43,534 -0.11(-5.19%)
Dec 17, 2024 2.110 2.220 2.000 2.120 64,601 -0.08(-3.64%)
Dec 16, 2024 2.170 2.200 1.910 2.200 173,366 +0.00(+0.00%)
Dec 13, 2024 2.320 2.330 2.170 2.200 22,443 -0.06(-2.65%)
Dec 12, 2024 2.350 2.390 2.200 2.260 49,102 -0.05(-2.16%)
Dec 11, 2024 2.360 2.450 2.250 2.310 78,192 -0.09(-3.75%)
Dec 10, 2024 2.460 2.500 2.350 2.400 49,255 -0.10(-4.00%)
Dec 09, 2024 2.450 2.548 2.390 2.500 71,401 +0.10(+4.17%)
Dec 06, 2024 2.390 2.447 2.350 2.400 53,391 +0.05(+2.13%)
Dec 05, 2024 2.470 2.470 2.340 2.350 35,821 -0.06(-2.49%)
Dec 04, 2024 2.480 2.494 2.350 2.410 32,638 +0.02(+0.84%)
Dec 03, 2024 2.550 2.590 2.350 2.390 83,930 -0.16(-6.27%)
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.