NASDAQ:DTSS
Datasea Inc. Stock Price (Quote)
$8.17
-0.0200 (-0.244%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.80 | $9.78 | Monday, 29th Apr 2024 DTSS stock ended at $8.17. This is 0.244% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 4.13% from a day low at $8.00 to a day high of $8.33. |
| 90 days | $1.47 | $20.29 | |
| 52 weeks | $1.42 | $20.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $8.33 | $8.33 | $8.00 | $8.17 | 13 942 |
| Apr 26, 2024 | $7.65 | $8.39 | $7.65 | $8.19 | 30 876 |
| Apr 25, 2024 | $7.72 | $7.80 | $7.43 | $7.80 | 20 339 |
| Apr 24, 2024 | $7.32 | $7.70 | $7.32 | $7.61 | 18 899 |
| Apr 23, 2024 | $7.31 | $7.40 | $7.27 | $7.32 | 10 129 |
| Apr 22, 2024 | $7.02 | $7.56 | $7.02 | $7.50 | 18 473 |
| Apr 19, 2024 | $7.43 | $7.69 | $7.21 | $7.24 | 33 069 |
| Apr 18, 2024 | $7.30 | $7.66 | $7.25 | $7.53 | 14 514 |
| Apr 17, 2024 | $7.66 | $8.60 | $6.80 | $7.30 | 122 158 |
| Apr 16, 2024 | $7.92 | $8.13 | $7.85 | $7.98 | 34 898 |
| Apr 15, 2024 | $8.29 | $8.56 | $7.68 | $8.21 | 105 153 |
| Apr 12, 2024 | $8.25 | $8.42 | $8.25 | $8.37 | 18 962 |
| Apr 11, 2024 | $8.67 | $8.71 | $8.35 | $8.35 | 34 372 |
| Apr 10, 2024 | $8.41 | $8.90 | $8.31 | $8.67 | 89 352 |
| Apr 09, 2024 | $9.08 | $9.78 | $8.30 | $8.41 | 371 277 |
| Apr 08, 2024 | $8.10 | $8.66 | $8.10 | $8.40 | 109 417 |
| Apr 05, 2024 | $9.22 | $9.22 | $8.10 | $8.39 | 112 545 |
| Apr 04, 2024 | $8.93 | $9.69 | $8.71 | $9.05 | 190 458 |
| Apr 03, 2024 | $8.91 | $9.30 | $8.68 | $8.90 | 96 946 |
| Apr 02, 2024 | $8.14 | $9.47 | $8.14 | $8.73 | 214 685 |
| Apr 01, 2024 | $7.70 | $8.34 | $7.70 | $8.19 | 103 548 |
| Mar 28, 2024 | $7.84 | $8.03 | $7.70 | $7.70 | 28 679 |
| Mar 27, 2024 | $7.47 | $8.10 | $7.31 | $8.03 | 89 560 |
| Mar 26, 2024 | $7.09 | $8.77 | $7.02 | $7.57 | 763 005 |
| Mar 25, 2024 | $7.34 | $7.50 | $6.72 | $6.83 | 40 610 |
