Datasea Inc (DTSS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -5.21739130435 | 2.3 | 2.41 | 2.18 | 47989 | 2.2938214 | CS |
| 4 | 0.15 | 7.38916256158 | 2.03 | 2.89 | 1.8 | 110341 | 2.2268156 | CS |
| 12 | -0.17 | -7.23404255319 | 2.35 | 3.1 | 1.8 | 157951 | 2.14667618 | CS |
| 26 | -0.06 | -2.67857142857 | 2.24 | 3.55 | 1.65 | 595508 | 2.59431747 | CS |
| 52 | -5.61 | -72.0154043646 | 7.79 | 13.2 | 1.65 | 457765 | 4.11630194 | CS |
| 156 | -33.37 | -93.8677918425 | 35.55 | 54.7515 | 1.42 | 483851 | 9.51158419 | CS |
| 260 | -27.82 | -92.7333333333 | 30 | 102.6 | 1.42 | 644645 | 31.94453839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 2.18 | -0.04 | -1.80 | 2.23 | 2.24 | 2.18 | 20519 |
| 1740699300 | 2.22 | -0.05 | -2.20 | 2.2599999 | 2.3 | 2.18 | 24532 |
| 1740612900 | 2.27 | -0.03 | -1.30 | 2.25 | 2.2799999 | 2.2 | 27210 |
| 1740526500 | 2.3 | 0 | 0.22 | 2.3 | 2.4 | 2.19 | 95104 |
| 1740440100 | 2.295 | -0.04 | -1.50 | 2.3 | 2.41 | 2.273 | 42761 |
| 1740180900 | 2.33 | 0.09 | 4.02 | 2.3 | 2.35 | 2.2401 | 50338 |
| 1740094500 | 2.24 | -0.08 | -3.35 | 2.3 | 2.35 | 2.24 | 46937 |
| 1740008100 | 2.3177 | 0.02 | 0.77 | 2.4 | 2.4 | 2.2572 | 57695 |
| 1739921700 | 2.3 | 0.1 | 4.55 | 2.32 | 2.34 | 2.22 | 246500 |
| 1739576100 | 2.2 | -0.24 | -9.84 | 2.5 | 2.89 | 2.2 | 557401 |
| 1739489700 | 2.44 | 0.1 | 4.45 | 2.37 | 2.56 | 2.3 | 166211 |
| 1739403300 | 2.336 | 0.18 | 8.15 | 2.2 | 2.35 | 2.05 | 120383 |
| 1739316900 | 2.16 | 0.07 | 3.35 | 2.0299999 | 2.21 | 2.0299999 | 92657 |
| 1739230500 | 2.09 | 0.05 | 2.45 | 1.98 | 2.1205 | 1.98 | 35152 |
| 1738971300 | 2.04 | -0.06 | -2.86 | 2.12 | 2.1817 | 2.02 | 42419 |
| 1738884900 | 2.1 | -0.05 | -2.33 | 2.0099999 | 2.2 | 2.0099999 | 49753 |
| 1738798500 | 2.15 | 0.02 | 0.94 | 2.17 | 2.35 | 1.8 | 233365 |
| 1738712100 | 2.13 | 0.09 | 4.41 | 1.95 | 2.22 | 1.94 | 126580 |
| 1738625700 | 2.04 | 0.05 | 2.51 | 1.98 | 2.04 | 1.9655 | 22051 |
| 1738366500 | 1.99 | -0.01 | -0.50 | 2.0299999 | 2.0558 | 1.95 | 59438 |
| 1738280100 | 2 | 0.02 | 1.01 | 2.0299999 | 2.0299999 | 1.92 | 224270 |
| 1738193700 | 1.98 | 0.05 | 2.86 | 1.92 | 2.0299999 | 1.82 | 85486 |
| 1738107300 | 1.925 | -0.16 | -7.45 | 2.06 | 2.09 | 1.85 | 270787 |
| 1738020900 | 2.08 | -0.02 | -0.95 | 2.35 | 3.1 | 1.95 | 3863823 |
| 1737761700 | 2.1 | 0.05 | 2.44 | 2.14 | 2.25 | 2.06 | 96229 |
| 1737675300 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1737588900 | 2.05 | -0.04 | -1.91 | 2.08 | 2.12 | 2.04 | 31325 |
| 1737502500 | 2.09 | -0.01 | -0.48 | 2.1502 | 2.2012999 | 2.08 | 27963 |
| 1737156900 | 2.1 | 0.03 | 1.45 | 2.08 | 2.15 | 2.08 | 22718 |
| 1737070500 | 2.07 | -0.11 | -5.05 | 2.25 | 2.2542 | 2.07 | 44936 |
| 1736984100 | 2.18 | 0.03 | 1.40 | 2.21 | 2.38 | 2.12 | 46178 |
| 1736897700 | 2.15 | 0.03 | 1.42 | 2.12 | 2.29 | 2.12 | 40011 |
| 1736811300 | 2.12 | -0.13 | -5.78 | 2.2599999 | 2.2599999 | 2.1 | 63591 |
| 1736552100 | 2.25 | -0.02 | -0.88 | 2.4 | 2.4 | 2.16 | 48686 |
| 1736379300 | 2.27 | -0.07 | -2.99 | 2.35 | 2.35 | 2.15 | 34218 |
| 1736292900 | 2.34 | -0.09 | -3.70 | 2.45 | 2.4799 | 2.2522 | 63731 |
| 1736206500 | 2.43 | 0.1 | 4.29 | 2.36 | 2.8 | 2.3 | 245062 |
| 1735947300 | 2.33 | 0.05 | 2.19 | 2.36 | 2.484219 | 2.2799999 | 90461 |
| 1735860900 | 2.2799999 | -0.01 | -0.44 | 2.18 | 2.32 | 2.18 | 29296 |
| 1735688100 | 2.29 | 0.07 | 3.15 | 2.22 | 2.4247 | 2.15 | 115048 |
| 1735601700 | 2.22 | 0.06 | 2.78 | 2.13 | 2.2599999 | 2.0783999 | 66802 |
| 1735342500 | 2.16 | -0.08 | -3.57 | 2.22 | 2.4096 | 2 | 83134 |
| 1735256100 | 2.24 | 0.08 | 3.70 | 2.25 | 2.35 | 2.13 | 88853 |
| 1735077840 | 2.16 | 0.05 | 2.37 | 2.13 | 2.16 | 2.05 | 52885 |
| 1734996900 | 2.11 | -0.01 | -0.47 | 2.12 | 2.2 | 2.0299999 | 30832 |
| 1734737700 | 2.12 | 0.09 | 4.43 | 2.08 | 2.15 | 2.0099999 | 37329 |
| 1734651300 | 2.0299999 | 0.02 | 1.00 | 2.09 | 2.09 | 2 | 23742 |
| 1734564900 | 2.0099999 | -0.11 | -5.19 | 2.1 | 2.1534 | 2.0099999 | 43535 |
| 1734478500 | 2.12 | -0.08 | -3.64 | 2.11 | 2.22 | 2 | 64766 |
| 1734392100 | 2.2 | 0 | 0.00 | 2.17 | 2.2 | 1.91 | 173366 |
| 1734132900 | 2.2 | -0.06 | -2.65 | 2.35 | 2.35 | 2.17 | 22440 |
| 1734046500 | 2.2599999 | -0.05 | -2.16 | 2.2799999 | 2.39 | 2.2 | 49102 |
| 1733960100 | 2.31 | -0.09 | -3.75 | 2.36 | 2.45 | 2.25 | 78192 |
| 1733873700 | 2.4 | -0.1 | -4.00 | 2.46 | 2.5 | 2.35 | 49255 |
| 1733787300 | 2.5 | 0.1 | 4.17 | 2.45 | 2.5484 | 2.39 | 71411 |
| 1733528100 | 2.4 | 0.05 | 2.13 | 2.35 | 2.4474 | 2.35 | 53391 |
| 1733441700 | 2.35 | -0.06 | -2.49 | 2.47 | 2.47 | 2.34 | 36121 |
| 1733355300 | 2.41 | 0.02 | 0.84 | 2.48 | 2.4935 | 2.3501 | 33165 |
| 1733268900 | 2.39 | -0.16 | -6.27 | 2.55 | 2.59 | 2.35 | 83930 |
| 1733182500 | 2.55 | 0.05 | 2.00 | 2.5 | 2.9 | 2.44 | 245698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
