Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Datasea Inc (NQ: DTSS )

6.180 -0.070 (-1.12%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
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%)
Mar 01, 2024 7.230 7.300 6.600 6.780 145,965 -0.62(-8.38%)
Feb 29, 2024 7.600 7.630 7.226 7.400 165,783 -0.23(-3.01%)
Feb 28, 2024 7.790 8.187 7.364 7.630 92,153 -0.32(-4.03%)
Feb 27, 2024 6.960 7.950 6.853 7.950 234,163 +0.85(+11.97%)
Feb 26, 2024 5.500 8.440 5.499 7.100 1,531,563 +1.63(+29.80%)
Feb 23, 2024 5.790 5.790 4.970 5.470 171,572 -0.44(-7.45%)
Feb 22, 2024 7.010 7.140 5.910 5.910 217,083 -1.39(-19.04%)
Feb 21, 2024 7.400 8.220 6.300 7.300 598,112 -0.15(-2.01%)
Feb 20, 2024 8.940 10.47 7.110 7.450 1,521,273 -1.65(-18.13%)
Feb 16, 2024 9.300 9.482 7.750 9.100 1,119,279 -0.72(-7.33%)
Feb 15, 2024 10.20 13.83 8.540 9.820 11,983,378 +0.84(+9.35%)
Feb 14, 2024 10.54 20.29 8.300 8.980 88,031,928 +7.51(+510.88%)
Feb 13, 2024 2.020 2.333 1.470 1.470 320,070 -0.59(-28.64%)
Feb 12, 2024 2.100 2.150 2.000 2.060 67,269 -0.09(-4.19%)
Feb 09, 2024 2.130 2.300 2.080 2.150 54,530 -0.03(-1.38%)
Feb 08, 2024 1.940 2.194 1.870 2.180 107,937 +0.31(+16.58%)
Feb 07, 2024 1.900 2.000 1.750 1.870 85,771 -0.07(-3.61%)
Feb 06, 2024 2.350 2.350 1.846 1.940 128,157 -0.52(-21.14%)
Feb 05, 2024 2.390 2.951 2.310 2.460 531,497 +0.24(+10.96%)
Feb 02, 2024 1.920 2.300 1.920 2.217 128,943 +0.26(+13.12%)
Feb 01, 2024 1.900 2.150 1.820 1.960 138,771 +0.06(+3.16%)
Jan 31, 2024 1.730 1.958 1.710 1.900 63,455 +0.13(+7.10%)
Jan 30, 2024 1.700 1.800 1.700 1.774 50,848 +0.05(+3.14%)
Jan 29, 2024 1.700 2.075 1.670 1.720 147,583 +0.02(+1.18%)
Jan 26, 2024 1.610 1.784 1.610 1.700 54,633 +0.04(+2.41%)
Jan 25, 2024 1.840 1.885 1.650 1.660 80,765 -0.24(-12.63%)
Jan 24, 2024 1.800 2.100 1.650 1.900 250,037 +0.16(+9.20%)
Jan 23, 2024 1.430 2.280 1.420 1.740 920,279 +1.63(+1541.51%)
Jan 22, 2024 0.1100 0.1152 0.1000 0.1060 835,852 -0.00(-4.42%)
Jan 19, 2024 0.1270 0.1280 0.1051 0.1109 1,619,133 -0.03(-18.81%)
Jan 18, 2024 0.1329 0.1390 0.1240 0.1366 883,566 -0.00(-1.73%)
Jan 17, 2024 0.1544 0.1551 0.1357 0.1390 449,537 -0.03(-15.76%)
Jan 16, 2024 0.1800 0.1800 0.1601 0.1650 479,999 -0.02(-8.84%)
Jan 12, 2024 0.1890 0.1890 0.1805 0.1810 155,939 -0.01(-3.21%)
Jan 11, 2024 0.1927 0.1951 0.1812 0.1870 96,683 +0.00(+0.05%)
Jan 10, 2024 0.1882 0.1910 0.1801 0.1869 55,633 -0.00(-2.15%)
Jan 09, 2024 0.1802 0.2080 0.1801 0.1910 254,903 +0.01(+5.99%)
Jan 08, 2024 0.1820 0.1913 0.1760 0.1802 118,707 -0.01(-5.16%)
Jan 05, 2024 0.1850 0.1950 0.1800 0.1900 345,291 +0.01(+4.45%)
Jan 04, 2024 0.1800 0.1866 0.1705 0.1819 2,188,018 +0.00(+0.11%)
Jan 03, 2024 0.1790 0.1900 0.1790 0.1817 193,654 +0.00(+1.62%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.