Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Datasea Inc. - Common Stock (NQ:DTSS)

1.800 -0.040 (-2.17%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2025	1.860	1.860	1.800	1.800	7,870	-0.04(-2.17%)
Nov 05, 2025	1.780	1.850	1.780	1.840	19,362	+0.04(+2.23%)
Nov 04, 2025	1.850	1.900	1.780	1.800	40,060	-0.07(-3.75%)
Nov 03, 2025	1.900	1.910	1.860	1.870	14,513	-0.05(-2.60%)
Oct 31, 2025	1.900	1.935	1.830	1.920	27,381	-0.02(-0.85%)
Oct 30, 2025	1.880	1.950	1.880	1.936	36,000	+0.04(+1.92%)
Oct 29, 2025	1.970	1.970	1.870	1.900	58,135	-0.05(-2.56%)
Oct 28, 2025	1.950	1.950	1.880	1.950	32,815	+0.02(+1.04%)
Oct 27, 2025	1.951	1.975	1.915	1.930	30,339	-0.00(-0.03%)
Oct 24, 2025	1.910	1.972	1.910	1.931	33,661	-0.01(-0.48%)
Oct 23, 2025	1.910	1.940	1.870	1.940	32,601	+0.02(+1.04%)
Oct 22, 2025	1.950	2.000	1.900	1.920	55,406	-0.03(-1.54%)
Oct 21, 2025	1.910	1.970	1.860	1.950	30,089	+0.01(+0.52%)
Oct 20, 2025	1.960	1.970	1.930	1.940	24,890	+0.02(+1.04%)
Oct 17, 2025	1.920	1.940	1.900	1.920	24,454	+0.07(+3.78%)
Oct 16, 2025	1.960	1.960	1.830	1.850	50,935	-0.11(-5.61%)
Oct 15, 2025	2.020	2.030	1.940	1.960	33,737	-0.04(-2.00%)
Oct 14, 2025	1.910	2.010	1.910	2.000	16,221	+0.00(+0.00%)
Oct 13, 2025	2.000	2.040	1.950	2.000	66,778	+0.03(+1.52%)
Oct 10, 2025	2.000	2.025	1.920	1.970	68,635	-0.02(-1.01%)
Oct 09, 2025	2.030	2.030	1.950	1.990	21,104	-0.02(-1.00%)
Oct 08, 2025	2.040	2.045	1.990	2.010	24,612	+0.01(+0.50%)
Oct 07, 2025	2.050	2.070	2.000	2.000	34,270	-0.02(-0.74%)
Oct 06, 2025	2.020	2.030	2.000	2.015	32,108	+0.02(+0.75%)
Oct 03, 2025	2.050	2.054	1.950	2.000	61,822	-0.05(-2.44%)
Oct 02, 2025	2.070	2.080	2.000	2.050	47,287	+0.01(+0.49%)
Oct 01, 2025	2.060	2.070	2.000	2.040	55,292	+0.02(+0.99%)
Sep 30, 2025	2.040	2.085	1.902	2.020	101,894	-0.06(-2.88%)
Sep 29, 2025	2.100	2.130	2.020	2.080	142,118	+0.01(+0.67%)
Sep 26, 2025	2.400	2.500	2.050	2.066	555,217	-0.23(-10.17%)
Sep 25, 2025	2.340	2.348	2.160	2.300	105,298	+0.00(+0.07%)
Sep 24, 2025	2.270	2.340	2.210	2.299	154,411	+0.00(+0.15%)
Sep 23, 2025	2.140	2.300	2.116	2.295	167,981	+0.17(+7.75%)
Sep 22, 2025	2.080	2.170	2.060	2.130	51,382	+0.05(+2.65%)
Sep 19, 2025	2.160	2.200	2.050	2.075	36,708	-0.08(-3.94%)
Sep 18, 2025	2.140	2.190	2.120	2.160	59,157	+0.03(+1.41%)
Sep 17, 2025	2.160	2.180	2.130	2.130	36,978	-0.05(-2.29%)
Sep 16, 2025	2.120	2.200	2.080	2.180	143,950	+0.10(+4.81%)
Sep 15, 2025	2.060	2.150	2.010	2.080	92,120	-0.01(-0.48%)
Sep 12, 2025	2.170	2.180	2.010	2.090	128,203	-0.04(-1.88%)
Sep 11, 2025	2.250	2.300	2.050	2.130	337,298	-0.12(-5.33%)
Sep 10, 2025	2.240	2.280	2.130	2.250	161,882	+0.07(+3.21%)
Sep 09, 2025	2.150	2.193	2.060	2.180	59,176	+0.10(+4.81%)
Sep 08, 2025	2.000	2.140	1.990	2.080	71,183	+0.04(+2.15%)
Sep 05, 2025	2.030	2.060	1.950	2.036	61,889	-0.03(-1.63%)
Sep 04, 2025	2.040	2.080	2.030	2.070	14,636	+0.02(+0.98%)
Sep 03, 2025	2.110	2.153	2.030	2.050	37,398	-0.12(-5.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Datasea Inc. - Common Stock (NQ:DTSS)

Historical Prices