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 )

7.600 -0.670 (-8.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2021 3.040 3.080 2.960 2.980 13,600 -0.08(-2.61%)
Apr 29, 2021 3.188 3.188 3.020 3.060 28,584 -0.04(-1.29%)
Apr 28, 2021 3.170 3.300 3.080 3.100 33,377 -0.04(-1.27%)
Apr 27, 2021 3.250 3.250 3.070 3.140 20,025 +0.04(+1.29%)
Apr 26, 2021 3.060 3.223 3.051 3.100 23,522 +0.02(+0.65%)
Apr 23, 2021 3.110 3.195 3.030 3.080 26,200 -0.03(-0.96%)
Apr 22, 2021 3.050 3.195 3.050 3.110 10,880 +0.06(+1.97%)
Apr 21, 2021 3.050 3.140 2.830 3.050 132,073 +0.08(+2.69%)
Apr 20, 2021 2.950 2.983 2.890 2.970 14,148 +0.09(+3.13%)
Apr 19, 2021 3.060 3.070 2.840 2.880 40,478 -0.21(-6.80%)
Apr 16, 2021 2.940 3.090 2.940 3.090 16,400 +0.15(+5.10%)
Apr 15, 2021 3.150 3.150 2.940 2.940 29,828 -0.21(-6.67%)
Apr 14, 2021 3.150 3.245 3.150 3.150 13,547 +0.00(+0.00%)
Apr 13, 2021 3.260 3.300 3.110 3.150 41,675 -0.10(-3.08%)
Apr 12, 2021 3.450 3.480 3.250 3.250 69,103 -0.20(-5.80%)
Apr 09, 2021 3.360 3.480 3.360 3.450 24,200 +0.04(+1.17%)
Apr 08, 2021 3.370 3.480 3.370 3.410 26,953 +0.02(+0.59%)
Apr 07, 2021 3.370 3.478 3.312 3.390 34,654 +0.03(+0.89%)
Apr 06, 2021 3.530 3.550 3.360 3.360 23,007 -0.17(-4.82%)
Apr 05, 2021 3.500 3.596 3.410 3.530 15,947 +0.13(+3.82%)
Apr 01, 2021 3.300 3.460 3.300 3.400 31,400 +0.15(+4.62%)
Mar 31, 2021 3.180 3.380 3.160 3.250 25,905 +0.01(+0.31%)
Mar 30, 2021 3.290 3.290 3.150 3.240 93,529 -0.13(-3.86%)
Mar 29, 2021 3.580 3.650 3.350 3.370 77,104 -0.18(-5.07%)
Mar 26, 2021 3.670 3.800 3.550 3.550 72,300 -0.14(-3.79%)
Mar 25, 2021 3.550 3.870 3.550 3.690 113,986 +0.13(+3.65%)
Mar 24, 2021 3.730 3.770 3.550 3.560 140,035 -0.18(-4.81%)
Mar 23, 2021 4.080 4.230 3.660 3.740 310,075 -0.32(-7.88%)
Mar 22, 2021 3.800 4.650 3.560 4.060 1,122,548 +0.27(+7.12%)
Mar 19, 2021 3.790 4.040 3.634 3.790 274,000 -0.07(-1.81%)
Mar 18, 2021 3.390 4.300 3.390 3.860 1,353,478 +0.47(+13.86%)
Mar 17, 2021 3.360 3.490 3.270 3.390 51,787 -0.04(-1.17%)
Mar 16, 2021 3.460 3.530 3.350 3.430 32,844 +0.00(+0.00%)
Mar 15, 2021 3.600 3.620 3.310 3.430 73,770 -0.10(-2.83%)
Mar 12, 2021 3.740 3.740 3.500 3.530 59,100 -0.25(-6.61%)
Mar 11, 2021 3.550 3.860 3.500 3.780 194,219 +0.23(+6.48%)
Mar 10, 2021 3.270 3.790 3.270 3.550 299,812 +0.29(+8.90%)
Mar 09, 2021 3.120 3.410 3.120 3.260 52,341 +0.11(+3.49%)
Mar 08, 2021 3.040 3.260 2.990 3.150 42,457 +0.13(+4.30%)
Mar 05, 2021 2.920 3.090 2.810 3.020 50,500 +0.04(+1.34%)
Mar 04, 2021 3.450 3.520 2.980 2.980 71,614 -0.47(-13.62%)
Mar 03, 2021 3.620 3.780 3.450 3.450 135,610 -0.12(-3.36%)
Mar 02, 2021 3.610 3.670 3.470 3.570 17,209 -0.06(-1.65%)
Mar 01, 2021 3.548 3.680 3.525 3.630 37,601 +0.16(+4.61%)
Feb 26, 2021 3.640 3.710 3.450 3.470 79,700 -0.14(-3.88%)
Feb 25, 2021 3.740 3.810 3.550 3.610 110,038 -0.08(-2.17%)
Feb 24, 2021 3.600 3.860 3.600 3.690 167,009 +0.17(+4.83%)
Feb 23, 2021 4.210 4.280 3.510 3.520 506,070 -1.09(-23.64%)
Feb 22, 2021 4.220 4.930 4.150 4.610 1,886,240 +0.45(+10.82%)
Feb 19, 2021 4.200 4.280 4.150 4.160 78,500 +0.05(+1.22%)
Feb 18, 2021 4.560 4.620 4.020 4.110 280,307 -0.38(-8.46%)
Feb 17, 2021 4.490 4.740 4.430 4.490 351,414 +0.07(+1.58%)
Feb 16, 2021 4.490 4.600 4.320 4.420 246,361 +0.04(+0.91%)
Feb 12, 2021 3.970 4.910 3.904 4.380 1,661,100 +0.43(+10.89%)
Feb 11, 2021 4.000 4.020 3.780 3.950 195,960 -0.01(-0.25%)
Feb 10, 2021 4.420 4.440 3.860 3.960 415,994 -0.11(-2.70%)
Feb 09, 2021 3.830 4.120 3.760 4.070 438,561 +0.25(+6.54%)
Feb 08, 2021 3.660 3.850 3.659 3.820 87,620 +0.19(+5.23%)
Feb 05, 2021 3.720 3.790 3.610 3.630 184,600 -0.09(-2.42%)
Feb 04, 2021 3.770 3.910 3.650 3.720 117,079 -0.05(-1.33%)
Feb 03, 2021 3.710 4.200 3.640 3.770 710,048 +0.09(+2.45%)
Feb 02, 2021 3.710 3.837 3.540 3.680 150,800 -0.02(-0.54%)
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.