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 | -0.22 | -7.33333333333 | 3 | 3.04 | 2.7 | 27525 | 2.89773027 | CS |
| 4 | -1.2 | -30.1507537688 | 3.98 | 7.67 | 2.6 | 896143 | 4.72830769 | CS |
| 12 | -5.43 | -66.1388550548 | 8.21 | 8.56 | 2.6 | 314227 | 4.78226597 | CS |
| 26 | 1.13 | 68.4848484848 | 1.65 | 20.29 | 1.42 | 1189333 | 8.29052467 | CS |
| 52 | -11.92 | -81.0884353741 | 14.7 | 20.29 | 1.42 | 971674 | 7.71810728 | CS |
| 156 | -39.52 | -93.4278959811 | 42.3 | 54.7515 | 1.42 | 465529 | 14.9334034 | CS |
| 260 | -14.47 | -83.884057971 | 17.25 | 110.85 | 1.42 | 604263 | 35.23871488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718922900 | 3.92 | -0.45 | -10.30 | 4.32 | 4.42 | 3.8101 | 16491 |
| 1718750100 | 4.37 | -0.02 | -0.46 | 4.13 | 4.7 | 4.13 | 7714 |
| 1718663700 | 4.39 | -0.04 | -0.90 | 4.26 | 4.4 | 4.26 | 3735 |
| 1718404500 | 4.43 | -0.17 | -3.70 | 4.47 | 4.5199999 | 4.3099 | 7658 |
| 1718318100 | 4.6 | -0.02 | -0.43 | 4.6 | 4.85 | 4.5 | 23516 |
| 1718231700 | 4.62 | 0.08 | 1.76 | 4.6 | 4.8138 | 4.36 | 15641 |
| 1718145300 | 4.54 | 0.09 | 2.02 | 4.46 | 4.88 | 4.38 | 21633 |
| 1718058900 | 4.45 | -0.02 | -0.45 | 4.3099999 | 4.859 | 4.3099999 | 31354 |
| 1717799700 | 4.47 | -0.03 | -0.67 | 4.47 | 4.47 | 4.2714 | 8801 |
| 1717713300 | 4.5 | 0.32 | 7.66 | 4.11 | 4.5599999 | 4.1 | 20909 |
| 1717626900 | 4.18 | -0.56 | -11.81 | 4.66 | 4.86 | 4.1 | 41433 |
| 1717540500 | 4.74 | 0.21 | 4.64 | 4.72 | 5.09 | 4.5599999 | 53187 |
| 1717454100 | 4.53 | -0.6 | -11.70 | 5.19 | 5.6 | 4.53 | 64336 |
| 1717194900 | 5.13 | 0.36 | 7.55 | 4.71 | 5.46 | 4.71 | 33269 |
| 1717108500 | 4.7699999 | -0.11 | -2.25 | 4.75 | 4.96 | 4.75 | 16245 |
| 1717022100 | 4.88 | -0.14 | -2.79 | 4.97 | 5.07 | 4.69 | 12941 |
| 1716935700 | 5.0199999 | -0.47 | -8.56 | 5.402 | 5.402 | 4.7 | 29371 |
| 1716590100 | 5.49 | -0.14 | -2.40 | 5.74 | 5.74 | 5.42 | 12235 |
| 1716503700 | 5.625 | -0.56 | -8.98 | 6.09 | 6.09 | 5.55 | 39451 |
| 1716417300 | 6.18 | -0.07 | -1.12 | 6.2 | 6.68 | 6.0311 | 34767 |
| 1716330900 | 6.25 | -0.5 | -7.41 | 6.54 | 6.7499 | 6.22 | 40776 |
| 1716244500 | 6.75 | 0.05 | 0.82 | 6.5 | 6.9692 | 6.5 | 22581 |
| 1715985300 | 6.695 | -0.06 | -0.81 | 6.65 | 6.8719 | 6.6 | 16505 |
| 1715898900 | 6.75 | -0.22 | -3.16 | 6.99 | 6.99 | 6.69 | 14360 |
| 1715812500 | 6.97 | -0.11 | -1.55 | 7.01 | 7.11 | 6.8 | 42599 |
| 1715726100 | 7.08 | -0.08 | -1.12 | 7 | 7.25 | 7 | 27887 |
| 1715639700 | 7.16 | -0.36 | -4.79 | 7.5 | 7.5 | 7.11 | 31085 |
| 1715380500 | 7.52 | 0.12 | 1.62 | 7.5 | 7.5269 | 7.4018 | 17702 |
| 1715294100 | 7.4 | -0.24 | -3.14 | 7.6 | 7.64 | 7.385 | 5760 |
| 1715207700 | 7.64 | 0.27 | 3.66 | 7.16 | 7.65 | 7.16 | 13643 |
| 1715121300 | 7.37 | -0.08 | -1.07 | 7.34 | 7.682 | 7.34 | 14120 |
| 1715034900 | 7.45 | -0.15 | -1.97 | 7.6 | 8.25 | 7.445 | 46002 |
| 1714775700 | 7.6 | -0.67 | -8.10 | 8.16 | 8.21 | 7.59 | 21429 |
| 1714689300 | 8.27 | 0.15 | 1.85 | 8.22 | 8.2898 | 7.98 | 13957 |
| 1714602900 | 8.1199999 | -0.11 | -1.34 | 8.46 | 8.46 | 8.11 | 8369 |
| 1714516500 | 8.23 | 0.06 | 0.73 | 8.09 | 8.56 | 8.074 | 22422 |
| 1714430100 | 8.17 | -0.02 | -0.24 | 8.21 | 8.33 | 8 | 13953 |
| 1714170900 | 8.19 | 0.39 | 5.00 | 7.79 | 8.385 | 7.65 | 30937 |
| 1714084500 | 7.8 | 0.19 | 2.50 | 7.472 | 7.8 | 7.43 | 19994 |
| 1713998100 | 7.61 | 0.29 | 3.96 | 7.32 | 7.7 | 7.32 | 19109 |
| 1713911700 | 7.32 | -0.18 | -2.40 | 7.31 | 7.47 | 7.27 | 10139 |
| 1713825300 | 7.5 | 0.26 | 3.59 | 7.02 | 7.56 | 7.02 | 18623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
