Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Datasea Inc (NQ: DTSS )

2.430 +0.060 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 4.840 5.460 4.740 5.130 33,269 +0.36(+7.55%)
May 30, 2024 4.860 4.960 4.770 4.770 16,245 -0.11(-2.25%)
May 29, 2024 5.020 5.050 4.690 4.880 12,941 -0.14(-2.79%)
May 28, 2024 5.400 5.402 4.700 5.020 42,774 -0.47(-8.56%)
May 24, 2024 5.570 5.643 5.420 5.490 12,272 -0.13(-2.40%)
May 23, 2024 6.090 6.170 5.550 5.625 40,241 -0.55(-8.98%)
May 22, 2024 6.260 6.680 6.031 6.180 34,767 -0.07(-1.12%)
May 21, 2024 6.540 6.750 6.220 6.250 40,776 -0.50(-7.41%)
May 20, 2024 6.500 6.969 6.500 6.750 22,582 +0.05(+0.82%)
May 17, 2024 6.650 6.872 6.600 6.695 16,510 -0.05(-0.81%)
May 16, 2024 6.990 6.990 6.690 6.750 14,360 -0.22(-3.16%)
May 15, 2024 7.010 7.110 6.800 6.970 42,599 -0.11(-1.55%)
May 14, 2024 7.000 7.250 7.000 7.080 27,889 -0.08(-1.12%)
May 13, 2024 7.450 7.455 7.110 7.160 31,085 -0.36(-4.79%)
May 10, 2024 7.500 7.527 7.402 7.520 17,702 +0.12(+1.62%)
May 09, 2024 7.630 7.640 7.385 7.400 5,760 -0.24(-3.14%)
May 08, 2024 7.160 7.650 7.160 7.640 13,643 +0.27(+3.66%)
May 07, 2024 7.340 7.682 7.340 7.370 14,120 -0.08(-1.07%)
May 06, 2024 7.600 8.250 7.445 7.450 46,002 -0.15(-1.97%)
May 03, 2024 8.160 8.170 7.590 7.600 21,429 -0.67(-8.10%)
May 02, 2024 8.122 8.290 7.980 8.270 13,957 +0.15(+1.85%)
May 01, 2024 8.252 8.327 8.110 8.120 8,369 -0.11(-1.34%)
Apr 30, 2024 8.170 8.560 8.074 8.230 22,472 +0.06(+0.73%)
Apr 29, 2024 8.330 8.330 8.000 8.170 13,953 -0.02(-0.24%)
Apr 26, 2024 7.650 8.385 7.650 8.190 31,402 +0.39(+5.00%)
Apr 25, 2024 7.720 7.800 7.430 7.800 20,555 +0.19(+2.50%)
Apr 24, 2024 7.320 7.700 7.320 7.610 19,109 +0.29(+3.96%)
Apr 23, 2024 7.310 7.470 7.270 7.320 10,139 -0.18(-2.40%)
Apr 22, 2024 7.020 7.560 7.020 7.500 18,624 +0.26(+3.59%)
Apr 19, 2024 7.430 7.690 7.210 7.240 33,668 -0.29(-3.85%)
Apr 18, 2024 7.300 7.655 7.250 7.530 14,522 +0.23(+3.15%)
Apr 17, 2024 7.660 8.600 6.800 7.300 122,656 -0.68(-8.52%)
Apr 16, 2024 7.920 8.220 7.850 7.980 34,977 -0.23(-2.85%)
Apr 15, 2024 8.290 8.580 7.660 8.214 105,246 -0.16(-1.86%)
Apr 12, 2024 8.250 8.430 8.250 8.370 18,962 +0.02(+0.24%)
Apr 11, 2024 8.670 8.710 8.350 8.350 34,830 -0.32(-3.69%)
Apr 10, 2024 8.410 8.900 8.310 8.670 89,412 +0.26(+3.09%)
Apr 09, 2024 9.080 9.780 8.300 8.410 371,622 +0.01(+0.12%)
Apr 08, 2024 8.100 8.660 8.100 8.400 109,552 +0.01(+0.12%)
Apr 05, 2024 9.220 9.220 8.100 8.390 112,644 -0.66(-7.29%)
Apr 04, 2024 8.930 9.687 8.710 9.050 190,544 +0.15(+1.69%)
Apr 03, 2024 8.910 9.300 8.680 8.900 98,137 +0.17(+1.95%)
Apr 02, 2024 8.140 9.470 8.140 8.730 215,641 +0.54(+6.59%)
Apr 01, 2024 7.700 8.340 7.700 8.190 103,720 +0.49(+6.36%)
Mar 28, 2024 7.840 8.030 7.700 7.700 28,751 -0.33(-4.11%)
Mar 27, 2024 7.470 8.100 7.310 8.030 90,224 +0.46(+6.08%)
Mar 26, 2024 7.090 8.770 7.020 7.570 763,834 +0.74(+10.83%)
Mar 25, 2024 7.340 7.500 6.724 6.830 44,470 -0.51(-6.95%)
Mar 22, 2024 7.510 7.510 7.100 7.340 32,929 +0.02(+0.27%)
Mar 21, 2024 7.790 7.790 7.000 7.320 91,886 -0.55(-6.99%)
Mar 20, 2024 7.920 8.050 7.800 7.870 72,269 -0.22(-2.72%)
Mar 19, 2024 7.670 8.500 7.530 8.090 232,418 +0.12(+1.51%)
Mar 18, 2024 7.770 8.042 7.610 7.970 188,052 +0.04(+0.50%)
Mar 15, 2024 7.330 8.020 7.330 7.930 149,008 +0.47(+6.30%)
Mar 14, 2024 7.600 8.065 7.460 7.460 140,782 -0.45(-5.69%)
Mar 13, 2024 8.360 8.700 7.752 7.910 133,473 -0.82(-9.39%)
Mar 12, 2024 7.930 9.800 7.930 8.730 500,553 +0.68(+8.45%)
Mar 11, 2024 7.800 8.500 7.750 8.050 78,682 +0.10(+1.26%)
Mar 08, 2024 8.330 8.725 7.600 7.950 205,358 -0.81(-9.25%)
Mar 07, 2024 8.710 9.220 8.200 8.760 202,166 -0.28(-3.10%)
Mar 06, 2024 8.290 9.970 8.270 9.040 879,100 -0.18(-1.95%)
Mar 05, 2024 6.100 13.20 5.640 9.220 15,250,709 +3.59(+63.77%)
Mar 04, 2024 6.660 6.800 5.600 5.630 163,579 -1.15(-16.96%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.