DTSS

Datasea Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Datasea Inc DTSS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.2999 -13.39% 1.9401 14:41:21
Open Price Low Price High Price Close Price Prev Close
2.18 1.92 2.3999 2.24
more quote information »

DTSS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.882.901.922.4384,688-0.9399-32.64%
1 Month3.203.65011.923.05200,085-1.26-39.37%
3 Months2.233.65011.52052.71253,292-0.2899-13.0%
6 Months2.003.65011.072.20224,332-0.0599-3.0%
1 Year2.586.841.073.351,071,657-0.6399-24.8%
3 Years1.88747.390.76543.31643,9950.05272.79%
5 Years4.107.390.76543.31570,267-2.16-52.68%

DTSS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 2.24 0.07 3.23% 2.34 2.38 2.20 26,770
May 12 2022 2.17 -0.02 -0.91% 2.20 2.20 2.1394 53,880
May 11 2022 2.19 -0.24 -9.88% 2.42 2.42 2.16 66,521
May 10 2022 2.43 -0.19 -7.25% 2.66 2.68 2.39 80,940
May 09 2022 2.62 -0.20 -7.09% 2.88 2.90 2.59 195,328
May 06 2022 2.82 -0.03 -1.05% 2.89 2.90 2.79 77,914
May 05 2022 2.85 -0.10 -3.39% 2.96 3.03 2.82 201,153
May 04 2022 2.95 0.02 0.68% 2.90 2.98 2.85 149,969
May 03 2022 2.93 0.09 3.17% 2.90 2.93 2.79 270,465
May 02 2022 2.84 -0.03 -1.05% 2.83 2.96 2.65 155,104
Apr 29 2022 2.87 0.04 1.41% 2.85 2.90 2.70 52,628
Apr 28 2022 2.83 0.01 0.35% 2.83 2.85 2.70 85,480
Apr 27 2022 2.82 -0.11 -3.75% 2.95 3.045 2.75 124,290
Apr 26 2022 2.93 0.06 2.09% 2.90 3.00 2.814 207,227
Apr 25 2022 2.87 -0.26 -8.31% 3.10 3.14 2.76 232,225
Apr 22 2022 3.13 -0.05 -1.57% 3.13 3.35 2.75 819,059
Apr 21 2022 3.18 -0.36 -10.17% 3.54 3.6501 3.12 234,345
Apr 20 2022 3.54 0.06 1.72% 3.53 3.63 3.45 404,857
Apr 19 2022 3.48 0.08 2.35% 3.38 3.53 3.38 264,588
Apr 18 2022 3.40 0.22 7.01% 3.20 3.48 3.11 298,965
See More Historical Prices »


Your Recent History
NASDAQ
DTSS
Datasea
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.