UK markets open in 1 hour 41 minutes

Datasea Inc (DTSS)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
8.21-0.16 (-1.86%)
At close: 04:00PM EDT
7.95 -0.26 (-3.22%)
After hours: 07:47PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20248.298.587.668.218.21105,200
12 Apr 20248.258.438.258.378.3719,000
11 Apr 20248.678.718.358.358.3534,800
10 Apr 20248.418.908.318.678.6789,400
09 Apr 20249.089.788.308.418.41371,800
08 Apr 20248.108.668.108.408.40109,500
05 Apr 20249.229.228.108.398.39112,600
04 Apr 20248.939.698.719.059.05190,500
03 Apr 20248.919.308.688.908.9098,500
02 Apr 20248.149.478.148.738.73216,200
01 Apr 20247.708.347.708.198.19103,700
28 Mar 20247.848.037.707.707.7028,700
27 Mar 20247.478.107.318.038.0390,200
26 Mar 20247.098.777.027.577.57764,500
25 Mar 20247.347.506.726.836.8344,900
22 Mar 20247.517.517.107.347.3432,900
21 Mar 20247.797.797.007.327.3291,900
20 Mar 20247.928.057.807.877.8772,300
19 Mar 20247.678.507.538.098.09232,400
18 Mar 20247.778.047.617.977.97188,100
15 Mar 20247.338.027.337.937.93148,900
14 Mar 20247.608.067.467.467.46141,300
13 Mar 20248.368.707.757.917.91133,500
12 Mar 20247.939.807.938.738.73500,700
11 Mar 20247.808.507.758.058.0578,700
08 Mar 20248.338.737.607.957.95205,100
07 Mar 20248.719.228.208.768.76202,600
06 Mar 20248.299.978.279.049.04881,500
05 Mar 20246.1013.205.649.229.2215,263,500
04 Mar 20246.666.805.605.635.63164,000
01 Mar 20247.237.306.606.786.78145,800
29 Feb 20247.607.637.237.407.40166,500
28 Feb 20247.798.197.367.637.6395,100
27 Feb 20246.967.956.857.957.95235,700
26 Feb 20245.508.445.507.107.101,534,100
23 Feb 20245.795.794.975.475.47171,600
22 Feb 20247.017.145.915.915.91220,200
21 Feb 20247.408.226.307.307.30598,400
20 Feb 20248.9410.477.117.457.451,524,100
16 Feb 20249.309.487.759.109.101,105,600
15 Feb 202410.2013.838.549.829.8211,995,200
14 Feb 202410.5420.298.308.988.9888,097,400
13 Feb 20242.022.331.471.471.47320,100
12 Feb 20242.102.152.002.062.0670,400
09 Feb 20242.132.302.082.152.1554,500
08 Feb 20241.942.191.872.182.18110,500
07 Feb 20241.902.001.751.871.8785,800
06 Feb 20242.352.351.851.941.94128,200
05 Feb 20242.392.952.312.462.46532,200
02 Feb 20241.922.301.922.222.22128,900
01 Feb 20241.902.151.821.961.96139,100
31 Jan 20241.731.961.711.901.9063,500
30 Jan 20241.701.801.701.771.7750,800
29 Jan 20241.702.081.671.721.72147,600
26 Jan 20241.611.781.611.701.7054,600
25 Jan 20241.841.881.651.661.6681,100
24 Jan 20241.802.101.651.901.90254,300
23 Jan 20241.432.281.421.741.74918,500
23 Jan 20241:15 Stock split
22 Jan 20241.651.731.501.591.5956,373
19 Jan 20241.901.921.581.661.66107,940
18 Jan 20242.002.091.862.062.0661,520
17 Jan 20242.312.332.042.092.0930,207
16 Jan 20242.702.702.402.472.4732,267
12 Jan 20242.842.842.712.712.7110,393
11 Jan 20242.892.922.712.812.816,533
10 Jan 20242.822.872.702.812.813,707
09 Jan 20242.703.122.702.872.8717,027
08 Jan 20242.732.872.642.702.707,913
05 Jan 20242.782.922.702.852.8523,013
04 Jan 20242.702.812.572.732.73157,413
03 Jan 20242.682.852.682.732.7313,360
02 Jan 20243.423.422.552.682.6875,500
29 Dec 20234.264.323.303.533.5348,560
28 Dec 20233.274.053.223.933.9385,247
27 Dec 20232.873.302.873.273.2716,653
26 Dec 20233.003.022.763.003.007,173
22 Dec 20232.713.152.713.023.0215,780
21 Dec 20232.912.952.812.892.897,060
20 Dec 20232.683.112.682.912.9142,167
19 Dec 20232.702.782.702.782.782,693
18 Dec 20232.852.852.632.822.825,080
15 Dec 20232.552.912.552.792.7922,607
14 Dec 20232.672.672.612.652.659,847
13 Dec 20232.642.682.572.682.688,973
12 Dec 20232.852.852.522.612.6111,387
11 Dec 20232.872.872.712.842.847,887
08 Dec 20232.702.972.672.872.8753,467
07 Dec 20232.762.762.632.702.704,187
06 Dec 20232.552.702.552.682.684,193
05 Dec 20232.702.742.682.702.707,227
04 Dec 20232.702.762.652.762.764,253
01 Dec 20232.702.732.632.732.735,633
30 Nov 20232.702.762.632.702.705,387
29 Nov 20232.582.732.582.702.706,700
28 Nov 20232.742.742.632.702.704,047
27 Nov 20232.782.782.632.742.748,927
24 Nov 20232.852.852.782.842.841,107
22 Nov 20232.852.892.732.782.787,033
21 Nov 20233.123.122.792.792.794,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...