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

Datasea Inc. - Common Stock (NQ:DTSS)

1.957 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 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 (%)
Jul 31, 2025 1.977 1.990 1.910 1.957 19,228 +0.00(+0.18%)
Jul 30, 2025 2.080 2.080 1.950 1.953 39,071 -0.05(-2.35%)
Jul 29, 2025 2.130 2.130 2.000 2.000 80,094 -0.13(-6.10%)
Jul 28, 2025 2.110 2.130 2.070 2.130 41,756 -0.04(-1.62%)
Jul 25, 2025 2.120 2.174 2.020 2.165 84,969 +0.10(+5.10%)
Jul 24, 2025 2.110 2.155 2.040 2.060 34,545 -0.07(-3.42%)
Jul 23, 2025 2.160 2.160 2.120 2.133 41,394 -0.04(-1.71%)
Jul 22, 2025 2.170 2.210 2.110 2.170 52,290 -0.06(-2.69%)
Jul 21, 2025 2.200 2.250 2.120 2.230 193,528 +0.22(+10.95%)
Jul 18, 2025 2.040 2.120 2.010 2.010 60,592 +0.00(+0.00%)
Jul 17, 2025 2.030 2.039 1.950 2.010 23,459 +0.01(+0.49%)
Jul 16, 2025 2.010 2.080 1.930 2.000 157,512 +0.05(+2.41%)
Jul 15, 2025 2.008 2.050 1.890 1.953 85,476 -0.07(-3.31%)
Jul 14, 2025 2.010 2.092 2.012 2.020 5,778 -0.02(-0.98%)
Jul 11, 2025 2.110 2.110 2.000 2.040 17,937 -0.06(-2.64%)
Jul 10, 2025 2.000 2.099 1.990 2.095 20,218 +0.07(+3.70%)
Jul 09, 2025 1.980 2.040 1.890 2.021 46,789 +0.02(+1.04%)
Jul 08, 2025 1.910 2.000 1.910 2.000 21,934 +0.06(+3.35%)
Jul 07, 2025 1.920 1.944 1.850 1.935 61,142 +0.02(+1.02%)
Jul 03, 2025 1.930 1.960 1.905 1.915 19,099 -0.02(-1.27%)
Jul 02, 2025 1.920 1.957 1.900 1.940 49,473 -0.01(-0.26%)
Jul 01, 2025 1.940 1.980 1.910 1.945 37,245 +0.01(+0.26%)
Jun 30, 2025 2.000 2.010 1.930 1.940 33,976 -0.05(-2.51%)
Jun 27, 2025 2.000 2.015 1.970 1.990 27,926 +0.00(+0.00%)
Jun 26, 2025 1.980 2.150 1.970 1.990 157,536 -0.05(-2.45%)
Jun 25, 2025 1.970 2.100 1.960 2.040 10,133 +0.04(+2.00%)
Jun 24, 2025 1.990 2.050 1.950 2.000 23,684 +0.01(+0.50%)
Jun 23, 2025 2.070 2.070 1.910 1.990 45,392 -0.04(-1.97%)
Jun 20, 2025 2.040 2.123 2.010 2.030 45,207 -0.01(-0.49%)
Jun 18, 2025 2.180 2.180 2.030 2.040 41,455 -0.04(-1.92%)
Jun 17, 2025 2.100 2.172 2.080 2.080 53,741 -0.06(-2.80%)
Jun 16, 2025 2.250 2.250 2.090 2.140 26,445 +0.02(+0.94%)
Jun 13, 2025 2.120 2.177 2.110 2.120 43,771 +0.02(+0.95%)
Jun 12, 2025 2.200 2.220 2.100 2.100 214,794 -0.14(-6.25%)
Jun 11, 2025 2.310 2.340 2.200 2.240 113,950 -0.11(-4.68%)
Jun 10, 2025 2.340 2.390 2.310 2.350 53,976 -0.02(-0.84%)
Jun 09, 2025 2.380 2.440 2.230 2.370 119,390 +0.02(+0.85%)
Jun 06, 2025 2.240 2.425 2.140 2.350 434,497 +0.22(+10.44%)
Jun 05, 2025 2.190 2.205 2.110 2.128 66,379 -0.09(-4.15%)
Jun 04, 2025 2.260 2.334 2.190 2.220 38,530 -0.04(-1.77%)
Jun 03, 2025 2.230 2.360 2.202 2.260 33,946 -0.03(-1.31%)
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.