Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datasea Inc (NQ: DTSS )

2.500 +0.140 (+5.93%)
Streaming Delayed Price Updated: 2:54 PM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 2.470 2.470 2.130 2.360 149,718 -0.14(-5.60%)
Sep 30, 2024 2.410 2.570 2.310 2.500 434,898 +0.09(+3.73%)
Sep 27, 2024 2.280 2.499 2.150 2.410 1,096,256 +0.35(+16.99%)
Sep 26, 2024 2.030 3.000 2.010 2.060 11,118,842 +0.04(+1.98%)
Sep 25, 2024 2.040 2.150 2.000 2.020 79,882 -0.07(-3.35%)
Sep 24, 2024 1.950 2.150 1.900 2.090 157,397 +0.14(+7.18%)
Sep 23, 2024 2.090 2.090 1.941 1.950 105,936 -0.04(-2.01%)
Sep 20, 2024 2.030 2.110 1.990 1.990 152,906 -0.05(-2.45%)
Sep 19, 2024 2.060 2.390 2.040 2.040 448,569 +0.04(+2.00%)
Sep 18, 2024 2.680 2.680 1.940 2.000 1,335,066 -0.94(-31.97%)
Sep 17, 2024 2.270 3.550 2.223 2.940 40,506,416 +0.67(+29.80%)
Sep 16, 2024 2.160 2.290 2.110 2.265 44,662 +0.10(+4.86%)
Sep 13, 2024 2.110 2.190 2.110 2.160 21,838 -0.01(-0.46%)
Sep 12, 2024 2.170 2.190 2.060 2.170 41,312 +0.01(+0.46%)
Sep 11, 2024 1.810 2.160 1.650 2.160 275,754 +0.28(+14.89%)
Sep 10, 2024 1.940 1.940 1.859 1.880 3,743 +0.00(+0.00%)
Sep 09, 2024 2.020 2.020 1.875 1.880 8,513 +0.04(+2.17%)
Sep 06, 2024 1.940 1.990 1.819 1.840 26,640 -0.13(-6.60%)
Sep 05, 2024 2.030 2.030 1.960 1.970 24,019 -0.04(-1.99%)
Sep 04, 2024 2.030 2.070 2.001 2.010 17,488 -0.05(-2.43%)
Sep 03, 2024 2.110 2.130 2.050 2.060 8,751 -0.06(-2.83%)
Aug 30, 2024 2.090 2.170 2.050 2.120 29,189 +0.07(+3.41%)
Aug 29, 2024 2.230 2.230 2.050 2.050 14,201 -0.06(-2.84%)
Aug 28, 2024 2.240 2.240 2.100 2.110 21,489 -0.12(-5.38%)
Aug 27, 2024 2.150 2.230 2.110 2.230 12,841 +0.01(+0.45%)
Aug 26, 2024 2.140 2.220 2.120 2.220 13,959 +0.09(+4.23%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.