Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Datasea Inc (NQ: DTSS )

2.130 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	2.140	2.150	2.040	2.130	22,736	+0.00(+0.00%)
Aug 22, 2024	2.110	2.244	2.110	2.130	11,424	-0.00(-0.19%)
Aug 21, 2024	2.090	2.200	2.060	2.134	39,502	+0.06(+3.09%)
Aug 20, 2024	2.080	2.110	2.030	2.070	22,834	-0.01(-0.48%)
Aug 19, 2024	2.070	2.145	2.050	2.080	26,191	+0.02(+0.97%)
Aug 16, 2024	2.000	2.140	2.000	2.060	24,145	-0.08(-3.91%)
Aug 15, 2024	2.130	2.160	2.100	2.144	14,775	+0.01(+0.65%)
Aug 14, 2024	2.030	2.130	2.020	2.130	9,733	+0.06(+2.90%)
Aug 13, 2024	2.070	2.090	2.015	2.070	19,679	-0.03(-1.43%)
Aug 12, 2024	2.120	2.297	2.100	2.100	5,577	-0.06(-2.78%)
Aug 09, 2024	2.050	2.165	2.050	2.160	29,144	+0.08(+3.85%)
Aug 08, 2024	2.050	2.220	2.030	2.080	42,278	+0.06(+2.97%)
Aug 07, 2024	2.160	2.260	2.020	2.020	24,850	-0.17(-7.76%)
Aug 06, 2024	2.240	2.370	2.100	2.190	29,387	+0.02(+0.92%)
Aug 05, 2024	2.150	2.230	2.000	2.170	33,593	+0.02(+0.93%)
Aug 02, 2024	2.380	2.390	2.045	2.150	23,745	-0.12(-5.29%)
Aug 01, 2024	2.430	2.430	2.270	2.270	15,565	-0.15(-6.20%)
Jul 31, 2024	2.550	2.550	2.220	2.420	30,910	-0.13(-5.10%)
Jul 30, 2024	2.720	2.720	2.500	2.550	33,162	-0.10(-3.77%)
Jul 29, 2024	2.800	2.800	2.640	2.650	18,869	-0.10(-3.64%)
Jul 26, 2024	2.860	2.860	2.670	2.750	21,278	-0.01(-0.36%)
Jul 25, 2024	2.700	2.850	2.650	2.760	50,422	+0.06(+2.22%)
Jul 24, 2024	2.820	2.860	2.700	2.700	26,065	-0.18(-6.25%)
Jul 23, 2024	2.740	2.880	2.740	2.880	23,793	+0.07(+2.49%)
Jul 22, 2024	2.890	2.980	2.733	2.810	30,394	+0.04(+1.44%)
Jul 19, 2024	2.830	2.920	2.700	2.770	31,167	-0.11(-3.82%)
Jul 18, 2024	2.900	2.980	2.860	2.880	13,878	-0.04(-1.37%)
Jul 17, 2024	2.970	3.030	2.850	2.920	50,885	-0.05(-1.68%)
Jul 16, 2024	3.040	3.040	2.900	2.970	27,504	+0.04(+1.37%)
Jul 15, 2024	3.000	3.040	2.900	2.930	40,373	-0.13(-4.25%)
Jul 12, 2024	3.100	3.270	3.010	3.060	23,506	-0.10(-3.16%)
Jul 11, 2024	2.910	3.363	2.910	3.160	139,323	+0.31(+10.88%)
Jul 10, 2024	2.730	2.880	2.709	2.850	79,508	+0.16(+5.95%)
Jul 09, 2024	2.610	2.760	2.610	2.690	44,420	+0.00(+0.00%)
Jul 08, 2024	2.730	2.786	2.600	2.690	83,509	-0.18(-6.27%)
Jul 05, 2024	3.000	3.060	2.800	2.870	205,359	-0.25(-8.01%)
Jul 03, 2024	3.640	3.640	3.000	3.120	244,546	-0.34(-9.83%)
Jul 02, 2024	3.360	3.750	3.110	3.460	1,149,899	-1.48(-29.96%)
Jul 01, 2024	5.290	7.670	4.600	4.940	14,959,596	+0.44(+9.78%)
Jun 28, 2024	4.360	4.500	4.360	4.500	3,121	+0.10(+2.27%)
Jun 27, 2024	4.420	4.420	4.355	4.400	4,153	+0.05(+1.15%)
Jun 26, 2024	4.330	4.810	4.330	4.350	10,374	-0.04(-0.91%)
Jun 25, 2024	4.210	4.610	4.170	4.390	11,397	+0.16(+3.78%)
Jun 24, 2024	3.980	4.430	3.960	4.230	7,463	+0.30(+7.54%)
Jun 21, 2024	3.960	4.050	3.820	3.933	16,383	+0.01(+0.34%)
Jun 20, 2024	4.320	4.420	3.810	3.920	16,501	-0.45(-10.30%)
Jun 18, 2024	4.130	4.700	4.130	4.370	7,714	-0.02(-0.46%)
Jun 17, 2024	4.340	4.400	4.300	4.390	4,040	-0.04(-0.90%)
Jun 14, 2024	4.520	4.520	4.310	4.430	7,658	-0.17(-3.70%)
Jun 13, 2024	4.600	4.850	4.500	4.600	23,519	-0.02(-0.43%)
Jun 12, 2024	4.573	4.814	4.360	4.620	15,781	+0.08(+1.76%)
Jun 11, 2024	4.400	4.880	4.380	4.540	21,633	+0.09(+2.02%)
Jun 10, 2024	4.310	4.859	4.310	4.450	31,359	-0.02(-0.45%)
Jun 07, 2024	4.470	4.470	4.271	4.470	8,834	-0.03(-0.67%)
Jun 06, 2024	4.100	4.560	4.100	4.500	20,909	+0.32(+7.66%)
Jun 05, 2024	4.660	4.860	4.100	4.180	41,435	-0.56(-11.81%)
Jun 04, 2024	4.720	5.090	4.560	4.740	53,187	+0.21(+4.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Datasea Inc (NQ: DTSS )

Historical Prices