Datasea Inc (DTSS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.117 | -5.54502369668 | 2.11 | 3.55 | 1.94 | 8462384 | 2.89987763 | CS |
| 4 | -0.147 | -6.8691588785 | 2.14 | 3.55 | 1.65 | 2254130 | 2.89043199 | CS |
| 12 | -3.297 | -62.3251417769 | 5.29 | 7.67 | 1.65 | 1060642 | 3.40166939 | CS |
| 26 | -5.927 | -74.8358585859 | 7.92 | 9.78 | 1.65 | 509948 | 3.64439121 | CS |
| 52 | -1.7675 | -47.0017284936 | 3.7605 | 20.29 | 1.42 | 930902 | 6.3683293 | CS |
| 156 | -28.307 | -93.4224422442 | 30.3 | 54.7515 | 1.42 | 483296 | 11.90210024 | CS |
| 260 | -12.422 | -86.1741241762 | 14.415 | 110.85 | 1.42 | 641821 | 33.59387615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 1.99 | -0.05 | -2.45 | 2.0299999 | 2.11 | 1.99 | 152019 |
| 1726785300 | 2.04 | 0.04 | 2.00 | 2.082 | 2.39 | 2.04 | 427939 |
| 1726698900 | 2 | -0.94 | -31.97 | 2.68 | 2.68 | 1.94 | 1264228 |
| 1726612500 | 2.94 | 0.68 | 29.80 | 2.27 | 3.55 | 2.2227 | 40469763 |
| 1726526100 | 2.265 | 0.11 | 4.86 | 2.14 | 2.29 | 2.1101 | 41630 |
| 1726266900 | 2.16 | -0.01 | -0.46 | 2.17 | 2.19 | 2.14 | 20370 |
| 1726180500 | 2.17 | 0.01 | 0.46 | 2.16 | 2.19 | 2.06 | 39985 |
| 1726094100 | 2.16 | 0.28 | 14.89 | 1.81 | 2.16 | 1.65 | 271728 |
| 1726007700 | 1.88 | 0 | 0.00 | 1.92 | 1.92 | 1.8594 | 3142 |
| 1725921300 | 1.88 | 0.04 | 2.17 | 2.02 | 2.02 | 1.8749 | 8513 |
| 1725662100 | 1.84 | -0.13 | -6.60 | 1.99 | 1.99 | 1.82 | 20713 |
| 1725575700 | 1.97 | -0.04 | -1.99 | 2.0299999 | 2.0299999 | 1.96 | 23925 |
| 1725489300 | 2.0099999 | -0.05 | -2.43 | 2.0299999 | 2.0699 | 2.0014 | 17488 |
| 1725402900 | 2.06 | -0.06 | -2.83 | 2.11 | 2.13 | 2.05 | 7819 |
| 1725057300 | 2.12 | 0.07 | 3.41 | 2.06 | 2.17 | 2.05 | 29186 |
| 1724970900 | 2.05 | -0.06 | -2.84 | 2.23 | 2.23 | 2.05 | 14195 |
| 1724884500 | 2.11 | -0.12 | -5.38 | 2.24 | 2.36 | 2.1 | 21489 |
| 1724798100 | 2.23 | 0.01 | 0.45 | 2.16 | 2.23 | 2.11 | 12794 |
| 1724711700 | 2.22 | 0.09 | 4.23 | 2.14 | 2.22 | 2.12 | 13959 |
| 1724452500 | 2.13 | 0 | 0.00 | 2.14 | 2.15 | 2.04 | 22736 |
| 1724366100 | 2.13 | -0 | -0.19 | 2.11 | 2.2443 | 2.11 | 11424 |
| 1724279700 | 2.134 | 0.06 | 3.09 | 2.09 | 2.2 | 2.06 | 39502 |
| 1724193300 | 2.07 | -0.01 | -0.48 | 2.09 | 2.11 | 2.0299999 | 22834 |
| 1724106900 | 2.08 | 0.02 | 0.97 | 2.07 | 2.145 | 2.05 | 26190 |
| 1723847700 | 2.06 | -0.08 | -3.91 | 2.07 | 2.14 | 2.05 | 18448 |
| 1723761300 | 2.1438 | 0.01 | 0.65 | 2.13 | 2.16 | 2.1 | 14775 |
| 1723674900 | 2.13 | 0.06 | 2.90 | 2.0299999 | 2.13 | 2.02 | 9732 |
| 1723588500 | 2.07 | -0.03 | -1.43 | 2.11 | 2.11 | 2.0148 | 19350 |
| 1723502100 | 2.1 | -0.06 | -2.78 | 2.1 | 2.2975 | 2.1 | 5577 |
| 1723242900 | 2.16 | 0.08 | 3.85 | 2.05 | 2.165 | 2.05 | 29001 |
| 1723156500 | 2.08 | 0.06 | 2.97 | 2.02 | 2.2195 | 2.02 | 42278 |
| 1723070100 | 2.02 | -0.17 | -7.76 | 2.16 | 2.2599999 | 2.02 | 24850 |
| 1722983700 | 2.19 | 0.02 | 0.92 | 2.24 | 2.37 | 2.1 | 29387 |
| 1722897300 | 2.17 | 0.02 | 0.93 | 2.05 | 2.23 | 2 | 33062 |
| 1722638100 | 2.15 | -0.12 | -5.29 | 2.38 | 2.39 | 2.045 | 23741 |
| 1722551700 | 2.27 | -0.15 | -6.20 | 2.43 | 2.43 | 2.27 | 15565 |
| 1722465300 | 2.42 | -0.13 | -5.10 | 2.57 | 2.57 | 2.22 | 30910 |
| 1722378900 | 2.55 | -0.1 | -3.77 | 2.72 | 2.72 | 2.5 | 33162 |
| 1722292500 | 2.65 | -0.1 | -3.64 | 2.8 | 2.8 | 2.64 | 18869 |
| 1722033300 | 2.75 | -0.01 | -0.36 | 2.86 | 2.86 | 2.67 | 21228 |
| 1721946900 | 2.7599999 | 0.06 | 2.22 | 2.7 | 2.85 | 2.65 | 50383 |
| 1721860500 | 2.7 | -0.18 | -6.25 | 2.7799999 | 2.86 | 2.7 | 26014 |
| 1721774100 | 2.8799 | 0.1 | 3.59 | 2.74 | 2.88 | 2.74 | 23642 |
| 1721687700 | 2.7799999 | 0.01 | 0.36 | 2.89 | 2.98 | 2.7335 | 29477 |
| 1721428500 | 2.77 | -0.11 | -3.82 | 2.85 | 2.92 | 2.7 | 28566 |
| 1721342100 | 2.88 | -0.04 | -1.37 | 2.96 | 2.9799 | 2.8601 | 13878 |
| 1721255700 | 2.92 | -0.05 | -1.68 | 2.97 | 2.995 | 2.85 | 27679 |
| 1721169300 | 2.97 | 0.04 | 1.37 | 3.04 | 3.04 | 2.9 | 27504 |
| 1721082900 | 2.93 | -0.13 | -4.25 | 3 | 3.04 | 2.9 | 39997 |
| 1720823700 | 3.06 | -0.1 | -3.16 | 3.1 | 3.27 | 3.0099999 | 22569 |
| 1720737300 | 3.16 | 0.31 | 10.88 | 2.91 | 3.3631 | 2.91 | 131825 |
| 1720650900 | 2.85 | 0.16 | 5.95 | 2.73 | 2.88 | 2.7088 | 79306 |
| 1720564500 | 2.69 | 0 | 0.00 | 2.61 | 2.7599999 | 2.61 | 44419 |
| 1720478100 | 2.69 | -0.18 | -6.27 | 2.73 | 2.786 | 2.6 | 83479 |
| 1720218900 | 2.87 | -0.25 | -8.01 | 3 | 3.06 | 2.8 | 205217 |
| 1720040640 | 3.12 | -0.34 | -9.83 | 3.38 | 3.64 | 3 | 244546 |
| 1719959700 | 3.46 | -1.48 | -29.96 | 3.42 | 3.75 | 3.11 | 1149720 |
| 1719873300 | 4.94 | 0.44 | 9.78 | 5.29 | 7.67 | 4.6 | 14891502 |
| 1719614100 | 4.5 | 0.1 | 2.27 | 4.36 | 4.5 | 4.36 | 3121 |
| 1719527700 | 4.4 | 0.05 | 1.15 | 4.36 | 4.7 | 4.355 | 4153 |
| 1719441300 | 4.35 | -0.04 | -0.91 | 4.33 | 4.8099999 | 4.33 | 10374 |
| 1719354900 | 4.39 | 0.16 | 3.78 | 4.12 | 4.61 | 4.12 | 11397 |
| 1719268500 | 4.23 | 0.3 | 7.54 | 3.98 | 4.4303 | 3.96 | 7461 |
| 1719009300 | 3.9334 | 0.01 | 0.34 | 3.92 | 4.05 | 3.82 | 16383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
