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 )

8.190 +0.390 (+5.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 1.110 1.190 68,667 +0.08(+7.21%)
Jan 28, 2022 1.130 1.180 1.100 1.110 36,304 -0.05(-4.31%)
Jan 27, 2022 1.190 1.190 1.120 1.160 46,051 -0.02(-1.69%)
Jan 26, 2022 1.210 1.330 1.150 1.180 244,578 +0.02(+1.72%)
Jan 25, 2022 1.240 1.240 1.150 1.160 47,794 -0.05(-4.13%)
Jan 24, 2022 1.140 1.210 1.070 1.210 70,938 +0.05(+4.31%)
Jan 21, 2022 1.220 1.250 1.150 1.160 96,527 -0.06(-4.92%)
Jan 20, 2022 1.240 1.240 1.180 1.220 58,245 +0.00(+0.00%)
Jan 19, 2022 1.240 1.240 1.191 1.220 41,413 +0.02(+1.67%)
Jan 18, 2022 1.200 1.350 1.150 1.200 126,146 -0.01(-0.83%)
Jan 14, 2022 1.210 0 -0.08(-6.20%)
Jan 13, 2022 1.350 1.430 1.290 1.290 202,038 -0.03(-2.27%)
Jan 12, 2022 1.340 1.370 1.310 1.320 34,529 -0.02(-1.49%)
Jan 11, 2022 1.370 1.400 1.320 1.340 38,157 -0.02(-1.47%)
Jan 10, 2022 1.390 1.580 1.240 1.360 171,513 -0.02(-1.45%)
Jan 07, 2022 1.330 1.400 1.310 1.380 23,216 +0.03(+2.22%)
Jan 06, 2022 1.400 1.410 1.270 1.350 51,718 -0.05(-3.57%)
Jan 05, 2022 1.440 1.498 1.390 1.400 37,904 -0.07(-4.76%)
Jan 04, 2022 1.570 1.620 1.410 1.470 97,592 -0.07(-4.55%)
Jan 03, 2022 1.600 1.600 1.470 1.540 60,726 -0.02(-1.28%)
Dec 31, 2021 1.550 1.650 1.540 1.560 93,323 +0.01(+0.65%)
Dec 30, 2021 1.620 1.640 1.550 1.550 109,379 -0.10(-6.06%)
Dec 29, 2021 1.700 1.750 1.590 1.650 181,856 +0.01(+0.61%)
Dec 28, 2021 1.680 1.880 1.570 1.640 598,481 -0.08(-4.65%)
Dec 27, 2021 1.680 1.790 1.630 1.720 181,675 +0.01(+0.70%)
Dec 23, 2021 1.670 1.747 1.610 1.708 93,760 +0.02(+1.07%)
Dec 22, 2021 1.500 1.730 1.461 1.690 486,861 +0.04(+2.42%)
Dec 21, 2021 1.390 1.700 1.390 1.650 705,935 +0.23(+16.20%)
Dec 20, 2021 1.370 1.570 1.370 1.420 487,533 -0.01(-0.70%)
Dec 17, 2021 1.440 1.555 1.360 1.430 585,657 -0.11(-7.14%)
Dec 16, 2021 1.280 1.550 1.280 1.540 660,205 +0.26(+20.31%)
Dec 15, 2021 1.260 1.390 1.230 1.280 418,998 -0.06(-4.48%)
Dec 14, 2021 1.340 1.400 1.250 1.340 152,922 +0.11(+8.94%)
Dec 13, 2021 1.340 1.370 1.220 1.230 64,422 -0.13(-9.56%)
Dec 10, 2021 1.420 1.420 1.310 1.360 176,637 -0.02(-1.45%)
Dec 09, 2021 1.450 1.490 1.350 1.380 129,079 -0.12(-8.00%)
Dec 08, 2021 1.410 1.630 1.410 1.500 125,655 +0.12(+8.70%)
Dec 07, 2021 1.420 1.470 1.320 1.380 56,924 +0.00(+0.00%)
Dec 06, 2021 1.350 1.480 1.280 1.380 174,142 +0.09(+6.98%)
Dec 03, 2021 1.400 1.420 1.231 1.290 114,883 -0.14(-9.79%)
Dec 02, 2021 1.510 1.530 1.420 1.430 61,749 -0.11(-7.14%)
Dec 01, 2021 1.660 1.660 1.460 1.540 93,799 -0.07(-4.35%)
Nov 30, 2021 1.660 1.660 1.560 1.610 63,028 +0.00(+0.00%)
Nov 29, 2021 1.700 1.725 1.600 1.610 70,440 -0.10(-5.85%)
Nov 26, 2021 1.670 1.740 1.590 1.710 67,461 +0.03(+1.79%)
Nov 24, 2021 1.600 1.700 1.600 1.680 56,003 +0.09(+5.66%)
Nov 23, 2021 1.610 1.690 1.550 1.590 48,562 +0.00(+0.00%)
Nov 22, 2021 1.690 1.700 1.550 1.590 117,868 -0.15(-8.62%)
Nov 19, 2021 1.760 1.900 1.660 1.740 175,606 -0.01(-0.57%)
Nov 18, 2021 1.870 1.780 1.750 1.750 186,345 -0.14(-7.41%)
Nov 17, 2021 1.990 1.990 1.860 1.890 83,544 -0.07(-3.57%)
Nov 16, 2021 2.000 2.047 1.920 1.960 95,059 -0.08(-3.92%)
Nov 15, 2021 2.075 2.090 2.010 2.040 63,253 -0.06(-2.86%)
Nov 12, 2021 2.060 2.101 2.000 2.100 45,139 +0.05(+2.44%)
Nov 11, 2021 2.110 2.150 2.050 2.050 93,562 -0.10(-4.65%)
Nov 10, 2021 2.220 2.150 171,904 -0.06(-2.71%)
Nov 09, 2021 2.220 2.290 2.171 2.210 90,538 -0.01(-0.45%)
Nov 08, 2021 2.270 2.340 2.130 2.220 166,912 -0.01(-0.45%)
Nov 05, 2021 2.140 2.290 2.130 2.230 206,160 +0.07(+3.24%)
Nov 04, 2021 2.230 2.300 2.150 2.160 90,935 -0.09(-4.00%)
Nov 03, 2021 2.320 2.360 2.190 2.250 312,224 -0.08(-3.43%)
Nov 02, 2021 2.200 2.410 2.100 2.330 531,296 +0.11(+4.95%)
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.