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 28, 2023 1.020 1.100 1.020 1.050 27,288 +0.01(+0.96%)
Apr 27, 2023 1.040 1.081 1.020 1.040 13,512 -0.02(-1.89%)
Apr 26, 2023 1.080 1.080 1.050 1.060 4,326 -0.01(-0.54%)
Apr 25, 2023 1.130 1.130 1.030 1.066 18,465 -0.02(-2.04%)
Apr 24, 2023 1.060 1.134 1.060 1.088 9,542 +0.03(+2.64%)
Apr 21, 2023 1.140 1.221 1.060 1.060 105,907 -0.12(-10.17%)
Apr 20, 2023 1.140 1.180 1.130 1.180 8,044 +0.00(+0.23%)
Apr 19, 2023 1.190 1.190 1.153 1.177 18,315 +0.02(+1.49%)
Apr 18, 2023 1.200 1.200 1.150 1.160 17,305 -0.05(-3.97%)
Apr 17, 2023 1.190 1.210 1.150 1.208 20,023 +0.04(+3.69%)
Apr 14, 2023 1.140 1.220 1.140 1.165 13,725 -0.02(-2.10%)
Apr 13, 2023 1.200 1.230 1.170 1.190 20,393 +0.01(+0.85%)
Apr 12, 2023 1.170 1.180 1.120 1.180 12,531 +0.00(+0.23%)
Apr 11, 2023 1.210 1.220 1.150 1.177 22,024 +0.01(+0.67%)
Apr 10, 2023 1.190 1.190 1.150 1.169 8,345 -0.02(-1.72%)
Apr 06, 2023 1.220 1.279 1.170 1.190 10,444 +0.00(+0.24%)
Apr 05, 2023 1.210 1.210 1.170 1.187 4,688 -0.02(-1.88%)
Apr 04, 2023 1.160 1.230 1.160 1.210 2,389 +0.02(+1.70%)
Apr 03, 2023 1.200 1.210 1.170 1.190 9,437 -0.03(-2.48%)
Mar 31, 2023 1.170 1.220 1.110 1.220 179,365 +0.03(+2.52%)
Mar 30, 2023 1.200 1.200 1.160 1.190 44,371 +0.01(+0.85%)
Mar 29, 2023 1.220 1.230 1.150 1.180 140,789 -0.05(-4.07%)
Mar 28, 2023 1.205 1.250 1.205 1.230 32,848 -0.03(-2.38%)
Mar 27, 2023 1.130 1.280 1.110 1.260 131,162 +0.11(+9.57%)
Mar 24, 2023 1.200 1.200 1.110 1.150 35,660 -0.00(-0.01%)
Mar 23, 2023 1.120 1.200 1.120 1.150 54,405 -0.03(-2.14%)
Mar 22, 2023 1.170 1.180 1.100 1.175 19,073 -0.00(-0.41%)
Mar 21, 2023 1.180 1.180 1.140 1.180 3,783 +0.03(+2.98%)
Mar 20, 2023 1.110 1.152 1.110 1.146 5,414 +0.02(+1.40%)
Mar 17, 2023 1.140 1.140 1.120 1.130 4,394 +0.03(+2.73%)
Mar 16, 2023 1.100 1.150 1.100 1.100 6,235 -0.02(-1.79%)
Mar 15, 2023 1.160 1.160 1.120 1.120 8,047 -0.06(-5.04%)
Mar 14, 2023 1.198 1.200 1.112 1.179 10,809 +0.02(+1.68%)
Mar 13, 2023 1.160 1.210 1.120 1.160 8,790 +0.03(+2.65%)
Mar 10, 2023 1.150 1.150 1.103 1.130 16,416 +0.03(+2.73%)
Mar 09, 2023 1.100 1.160 1.080 1.100 31,608 +0.00(+0.00%)
Mar 08, 2023 1.100 1.240 1.070 1.100 34,385 -0.04(-3.51%)
Mar 07, 2023 1.150 1.210 1.110 1.140 23,300 -0.02(-1.61%)
Mar 06, 2023 1.290 1.290 1.130 1.159 10,719 -0.01(-0.97%)
Mar 03, 2023 1.200 1.213 1.150 1.170 19,143 +0.05(+4.46%)
Mar 02, 2023 1.180 1.180 1.120 1.120 11,373 -0.07(-5.88%)
Mar 01, 2023 1.270 1.270 1.150 1.190 6,726 -0.06(-4.80%)
Feb 28, 2023 1.170 1.250 1.170 1.250 5,897 +0.00(+0.00%)
Feb 27, 2023 1.220 1.327 1.195 1.250 5,931 -0.01(-0.79%)
Feb 24, 2023 1.200 1.270 1.190 1.260 7,309 +0.08(+6.78%)
Feb 23, 2023 1.230 1.300 1.180 1.180 4,472 -0.09(-7.09%)
Feb 22, 2023 1.210 1.360 1.170 1.270 20,903 +0.06(+4.96%)
Feb 21, 2023 1.220 1.340 1.180 1.210 6,349 -0.05(-3.69%)
Feb 17, 2023 1.390 1.390 1.230 1.256 11,170 -0.04(-2.88%)
Feb 16, 2023 1.320 1.359 1.260 1.294 18,191 -0.03(-2.00%)
Feb 15, 2023 1.280 1.320 1.240 1.320 24,946 +0.05(+3.94%)
Feb 14, 2023 1.270 1.284 1.210 1.270 8,938 -0.03(-2.28%)
Feb 13, 2023 1.330 1.340 1.290 1.300 9,450 -0.09(-6.50%)
Feb 10, 2023 1.340 1.399 1.290 1.390 21,086 +0.05(+3.94%)
Feb 09, 2023 1.369 1.370 1.270 1.337 11,298 -0.02(-1.63%)
Feb 08, 2023 1.400 1.400 1.310 1.359 5,676 -0.00(-0.24%)
Feb 07, 2023 1.420 1.420 1.310 1.363 6,886 -0.01(-0.96%)
Feb 06, 2023 1.410 1.410 1.360 1.376 25,668 -0.02(-1.36%)
Feb 03, 2023 1.400 1.410 1.380 1.395 14,966 -0.01(-1.06%)
Feb 02, 2023 1.440 1.440 1.380 1.410 6,506 +0.01(+0.71%)
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.