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)

2.050 -0.118 (-5.46%)

Streaming Delayed Price Updated: 3:49 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2025	2.110	2.153	2.030	2.050	37,398	-0.12(-5.46%)
Sep 02, 2025	2.030	2.190	2.000	2.168	57,441	+0.11(+5.26%)
Aug 29, 2025	2.080	2.088	2.040	2.060	12,030	-0.02(-0.96%)
Aug 28, 2025	2.090	2.110	2.010	2.080	67,070	-0.07(-3.26%)
Aug 27, 2025	2.200	2.200	2.130	2.150	45,724	-0.07(-3.15%)
Aug 26, 2025	2.120	2.250	2.050	2.220	156,663	+0.12(+5.46%)
Aug 25, 2025	1.900	2.150	1.900	2.105	135,716	+0.20(+10.21%)
Aug 22, 2025	1.880	1.910	1.853	1.910	26,962	+0.07(+3.93%)
Aug 21, 2025	1.894	1.896	1.800	1.838	16,411	-0.05(-2.76%)
Aug 20, 2025	1.900	1.910	1.850	1.890	15,814	+0.00(+0.00%)
Aug 19, 2025	1.970	1.970	1.870	1.890	89,977	+0.00(+0.00%)
Aug 18, 2025	1.810	2.000	1.760	1.890	346,402	+0.07(+4.07%)
Aug 15, 2025	1.850	1.859	1.792	1.816	22,096	-0.00(-0.21%)
Aug 14, 2025	1.810	1.840	1.800	1.820	19,623	-0.01(-0.51%)
Aug 13, 2025	1.900	1.900	1.760	1.829	31,105	-0.01(-0.58%)
Aug 12, 2025	1.840	1.855	1.800	1.840	6,179	+0.00(+0.00%)
Aug 11, 2025	1.860	1.883	1.810	1.840	12,707	-0.01(-0.54%)
Aug 08, 2025	1.840	1.910	1.810	1.850	16,627	+0.04(+2.04%)
Aug 07, 2025	1.960	1.990	1.800	1.813	118,095	-0.11(-5.57%)
Aug 06, 2025	1.960	1.960	1.920	1.920	9,434	+0.02(+1.05%)
Aug 05, 2025	1.930	1.940	1.900	1.900	33,294	-0.04(-2.27%)
Aug 04, 2025	1.930	2.070	1.930	1.944	27,784	-0.01(-0.56%)
Aug 01, 2025	1.920	1.972	1.910	1.955	12,738	-0.00(-0.08%)
Jul 31, 2025	1.977	1.990	1.910	1.957	19,228	+0.00(+0.18%)
Jul 30, 2025	2.080	2.080	1.950	1.953	39,071	-0.05(-2.35%)
Jul 29, 2025	2.130	2.130	2.000	2.000	80,094	-0.13(-6.10%)
Jul 28, 2025	2.110	2.130	2.070	2.130	41,756	-0.04(-1.62%)
Jul 25, 2025	2.120	2.174	2.020	2.165	84,969	+0.10(+5.10%)
Jul 24, 2025	2.110	2.155	2.040	2.060	34,545	-0.07(-3.42%)
Jul 23, 2025	2.160	2.160	2.120	2.133	41,394	-0.04(-1.71%)
Jul 22, 2025	2.170	2.210	2.110	2.170	52,290	-0.06(-2.69%)
Jul 21, 2025	2.200	2.250	2.120	2.230	193,528	+0.22(+10.95%)
Jul 18, 2025	2.040	2.120	2.010	2.010	60,592	+0.00(+0.00%)
Jul 17, 2025	2.030	2.039	1.950	2.010	23,459	+0.01(+0.49%)
Jul 16, 2025	2.010	2.080	1.930	2.000	157,512	+0.05(+2.41%)
Jul 15, 2025	2.008	2.050	1.890	1.953	85,476	-0.07(-3.31%)
Jul 14, 2025	2.010	2.092	2.012	2.020	5,778	-0.02(-0.98%)
Jul 11, 2025	2.110	2.110	2.000	2.040	17,937	-0.06(-2.64%)
Jul 10, 2025	2.000	2.099	1.990	2.095	20,218	+0.07(+3.70%)
Jul 09, 2025	1.980	2.040	1.890	2.021	46,789	+0.02(+1.04%)
Jul 08, 2025	1.910	2.000	1.910	2.000	21,934	+0.06(+3.35%)
Jul 07, 2025	1.920	1.944	1.850	1.935	61,142	+0.02(+1.02%)
Jul 03, 2025	1.930	1.960	1.905	1.915	19,099	-0.02(-1.27%)
Jul 02, 2025	1.920	1.957	1.900	1.940	49,473	-0.01(-0.26%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Datasea Inc. - Common Stock (NQ:DTSS)

Historical Prices