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

Datasea Inc. - Common Stock (NQ:DTSS)

2.270 -0.130 (-5.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 2.380 2.430 2.200 2.270 63,466 -0.13(-5.42%)
May 29, 2025 2.350 2.420 2.285 2.400 88,984 +0.02(+0.84%)
May 28, 2025 2.300 2.400 2.260 2.380 119,245 +0.14(+6.07%)
May 27, 2025 2.280 2.280 2.180 2.244 52,646 +0.03(+1.52%)
May 23, 2025 2.300 2.300 2.160 2.210 94,193 -0.09(-3.91%)
May 22, 2025 2.250 2.340 2.200 2.300 118,389 +0.04(+1.77%)
May 21, 2025 2.330 2.530 2.250 2.260 230,361 -0.07(-3.00%)
May 20, 2025 2.560 2.560 2.270 2.330 167,788 -0.22(-8.63%)
May 19, 2025 2.600 2.610 2.224 2.550 3,580,009 -0.06(-2.32%)
May 16, 2025 2.160 2.800 2.160 2.611 1,004,281 +0.37(+16.54%)
May 15, 2025 2.130 2.360 2.080 2.240 347,305 +0.10(+4.67%)
May 14, 2025 2.250 2.280 2.060 2.140 66,866 -0.11(-4.95%)
May 13, 2025 2.130 2.403 2.101 2.252 139,932 +0.08(+3.76%)
May 12, 2025 2.090 2.244 2.050 2.170 93,638 +0.17(+8.50%)
May 09, 2025 2.100 2.160 1.970 2.000 71,720 -0.11(-5.21%)
May 08, 2025 2.160 2.700 1.980 2.110 226,693 -0.03(-1.40%)
May 07, 2025 2.180 2.240 2.140 2.140 12,313 +0.03(+1.42%)
May 06, 2025 2.260 2.260 2.100 2.110 27,994 -0.02(-0.75%)
May 05, 2025 2.240 2.240 2.110 2.126 24,416 -0.04(-1.80%)
May 02, 2025 2.110 2.200 2.110 2.165 21,383 -0.04(-2.04%)
May 01, 2025 2.180 2.250 2.030 2.210 31,902 -0.04(-1.78%)
Apr 30, 2025 2.190 2.280 2.150 2.250 44,666 +0.13(+6.03%)
Apr 29, 2025 2.160 2.210 2.094 2.122 32,665 -0.04(-1.75%)
Apr 28, 2025 2.060 2.198 2.060 2.160 21,694 +0.03(+1.41%)
Apr 25, 2025 2.220 2.240 2.060 2.130 106,224 -0.11(-4.91%)
Apr 24, 2025 1.901 2.270 1.870 2.240 248,974 +0.33(+17.28%)
Apr 23, 2025 1.880 1.954 1.870 1.910 103,518 +0.02(+1.06%)
Apr 22, 2025 1.850 1.945 1.850 1.890 6,763 -0.01(-0.26%)
Apr 21, 2025 1.890 1.898 1.850 1.895 23,179 +0.05(+2.99%)
Apr 17, 2025 1.940 1.940 1.840 1.840 8,332 -0.04(-2.13%)
Apr 16, 2025 1.925 1.925 1.845 1.880 9,585 -0.07(-3.59%)
Apr 15, 2025 1.920 1.950 1.900 1.950 10,084 +0.06(+3.39%)
Apr 14, 2025 1.865 1.985 1.825 1.886 15,675 +0.01(+0.59%)
Apr 11, 2025 1.840 1.980 1.830 1.875 110,558 +0.04(+2.46%)
Apr 10, 2025 1.780 1.900 1.780 1.830 51,133 +0.04(+2.01%)
Apr 09, 2025 1.740 1.810 1.630 1.794 91,331 -0.04(-1.97%)
Apr 08, 2025 1.970 2.056 1.780 1.830 24,479 -0.04(-2.14%)
Apr 07, 2025 1.900 1.940 1.800 1.870 43,340 -0.04(-2.09%)
Apr 04, 2025 2.000 2.080 1.900 1.910 69,853 -0.16(-7.73%)
Apr 03, 2025 2.110 2.150 2.070 2.070 42,284 -0.07(-3.27%)
Apr 02, 2025 2.170 2.226 2.120 2.140 19,093 -0.03(-1.38%)
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 Of Service.