NasdaqCM - Nasdaq Real Time Price USD

Datasea Inc. (DTSS)

2.0800
-0.0300
(-1.42%)
As of 12:47:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.10002.16051.97002.08002.080050,773
May 8, 20252.16002.70001.98002.11002.1100226,700
May 7, 20252.17802.24002.14002.14002.140012,300
May 6, 20252.26002.26002.10002.11002.110028,000
May 5, 20252.24002.24002.11002.12602.126024,000
May 2, 20252.11002.20002.11002.16502.165021,400
May 1, 20252.18002.25002.03002.21002.210031,900
Apr 30, 20252.19102.28002.15002.25002.250044,700
Apr 29, 20252.16002.21002.09402.12202.122032,700
Apr 28, 20252.06002.19802.06002.16002.160021,700
Apr 25, 20252.22002.24002.06002.13002.1300106,200
Apr 24, 20251.90102.27001.87002.24002.2400249,500
Apr 23, 20251.88001.95401.87001.91001.9100103,500
Apr 22, 20251.85001.94501.85001.89001.89006,800
Apr 21, 20251.89001.89801.85001.89501.895023,200
Apr 17, 20251.94001.94001.84001.84001.84008,300
Apr 16, 20251.92501.92501.84601.88001.88009,600
Apr 15, 20251.92001.95001.90001.95001.950010,000
Apr 14, 20251.86501.98501.82501.88601.886015,700
Apr 11, 20251.84001.98001.83001.87501.8750110,500
Apr 10, 20251.78001.90001.78001.83001.830051,100
Apr 9, 20251.74001.81001.63001.79401.794091,300
Apr 8, 20251.97002.05601.78001.83001.830025,000
Apr 7, 20251.90001.94001.80001.87001.870043,300
Apr 4, 20252.00002.08001.90001.91001.910069,700
Apr 3, 20252.11002.15002.07002.07002.070042,300
Apr 2, 20252.17002.22602.12002.14002.140019,100
Apr 1, 20252.18002.22002.16002.17002.170015,900
Mar 31, 20252.18002.21002.14002.17402.174024,700
Mar 28, 20252.33002.44002.20002.23202.232043,600
Mar 27, 20252.21002.40002.21002.39002.390080,700
Mar 26, 20252.30002.33602.21002.25002.250074,500
Mar 25, 20252.41002.70002.20002.31002.3100748,200
Mar 24, 20252.17102.30002.17102.29702.297045,400
Mar 21, 20252.09502.23002.09002.20002.200016,900
Mar 20, 20252.12002.12002.07002.08402.08404,200
Mar 19, 20252.15002.15002.06002.08002.080020,400
Mar 18, 20252.15002.15002.08002.13002.130027,000
Mar 17, 20252.08002.17602.08002.15002.150013,500
Mar 14, 20252.06002.18002.06002.14002.140026,900
Mar 13, 20252.07002.10002.05002.05002.050011,900
Mar 12, 20252.12002.15002.05002.08002.080021,800
Mar 11, 20252.12002.13102.07002.09002.090023,700
Mar 10, 20252.11602.17002.07002.12002.120013,300
Mar 7, 20252.13002.17002.05002.17002.170024,400
Mar 6, 20252.08002.16002.04602.10002.100021,800
Mar 5, 20252.04002.14302.02002.08502.085027,700
Mar 4, 20252.10002.20002.01002.08002.080039,000
Mar 3, 20252.20002.20002.05002.14002.140041,200
Feb 28, 20252.21302.24002.18002.18002.180020,500
Feb 27, 20252.27002.30002.18002.22002.220024,500
Feb 26, 20252.25002.28002.20002.27002.270027,200
Feb 25, 20252.30002.40002.19002.30002.300095,100
Feb 24, 20252.30002.41002.27302.29502.295042,800
Feb 21, 20252.30002.35002.24002.33002.330050,300
Feb 20, 20252.30002.35002.24002.24002.240048,300
Feb 19, 20252.40002.40002.25702.31802.318059,000
Feb 18, 20252.32002.38002.22002.30002.3000262,600
Feb 14, 20252.50002.89002.20002.20002.2000558,600
Feb 13, 20252.37002.56002.30002.44002.4400166,200
Feb 12, 20252.20002.35002.05002.33602.3360121,100
Feb 11, 20252.03002.21002.03002.16002.1600101,700
Feb 10, 20251.98002.12101.98002.09002.090035,600
Feb 7, 20252.12002.18202.02002.04002.040045,200
Feb 6, 20252.01002.20002.01002.10002.100051,200
Feb 5, 20252.17002.35001.80002.15002.1500233,300
Feb 4, 20251.95002.22001.94002.13002.1300126,300
Feb 3, 20251.98002.04001.96602.04002.040022,000
Jan 31, 20252.04002.05601.95001.99001.990060,200
Jan 30, 20252.03002.06001.92002.00002.0000224,900
Jan 29, 20251.92002.03001.82001.98001.980086,100
Jan 28, 20252.06002.09001.85001.92501.9250271,100
Jan 27, 20252.35003.10001.95002.08002.08003,879,400
Jan 24, 20252.14002.25002.06002.10002.100096,000
Jan 23, 20252.15002.30002.02002.09002.0900231,500
Jan 22, 20252.08002.13002.04002.05002.050037,000
Jan 21, 20252.22002.22002.08002.09002.090030,000
Jan 17, 20252.15002.15002.08002.10002.100023,700
Jan 16, 20252.13002.25402.07002.07002.070044,900
Jan 15, 20252.27002.38002.12002.18002.180050,500
Jan 14, 20252.21502.29002.12002.15002.150040,000
Jan 13, 20252.26002.26002.10002.12002.120063,600
Jan 10, 20252.40002.40002.16002.25002.250048,700
Jan 8, 20252.35002.35002.15002.27002.270034,200
Jan 7, 20252.41002.48002.25202.34002.340063,700
Jan 6, 20252.38002.80002.30002.43002.4300245,600
Jan 3, 20252.36002.48402.28002.33002.330089,500
Jan 2, 20252.18002.32002.18002.28002.280029,300
Dec 31, 20242.22002.42502.15002.29002.2900114,700
Dec 30, 20242.13002.26002.07802.22002.220066,700
Dec 27, 20242.24002.41002.00002.16002.160083,100
Dec 26, 20242.25002.35002.13002.24002.240088,900
Dec 24, 20242.13002.15002.05002.13002.130052,900
Dec 23, 20242.20002.20002.03002.11002.110030,800
Dec 20, 20242.05402.15002.01002.12002.120037,900
Dec 19, 20242.09002.09002.00002.03002.030023,700
Dec 18, 20242.10002.15302.01002.01002.010043,500
Dec 17, 20242.11002.22002.00002.12002.120064,600
Dec 16, 20242.17002.20001.91002.20002.2000176,000
Dec 13, 20242.32002.33002.17002.20002.200022,400
Dec 12, 20242.35002.39002.20002.26002.260049,100
Dec 11, 20242.36002.45002.25002.31002.310078,200
Dec 10, 20242.46002.50002.35002.40002.400049,300
Dec 9, 20242.45002.54802.39002.50002.500071,400
Dec 6, 20242.39002.44702.35002.40002.400053,400
Dec 5, 20242.47002.47002.34002.35002.350037,200
Dec 4, 20242.48002.49402.35002.41002.410033,200
Dec 3, 20242.55002.59002.35002.39002.390085,400
Dec 2, 20242.50002.90002.44002.55002.5500245,600
Nov 29, 20242.50002.57002.46902.50002.500044,900
Nov 27, 20242.52002.57402.41002.49002.490030,500
Nov 26, 20242.56002.69002.38002.52002.520063,300
Nov 25, 20242.68002.83002.55002.69002.6900160,200
Nov 22, 20242.54002.71502.48702.65002.650096,300
Nov 21, 20242.56002.56002.45002.46202.462030,000
Nov 20, 20242.44002.58002.41002.52002.5200118,400
Nov 19, 20242.37003.00002.30002.45002.4500598,300
Nov 18, 20242.45002.48202.30002.38002.380038,800
Nov 15, 20242.44002.49002.35002.40002.400049,300
Nov 14, 20242.41002.49002.37002.38002.380042,600
Nov 13, 20242.75003.00002.30002.36002.3600300,400
Nov 12, 20242.63002.94402.63002.88002.8800322,300
Nov 11, 20242.48002.64002.48002.62002.6200128,300
Nov 8, 20242.44002.59002.29002.50002.5000150,200
Nov 7, 20242.40002.48002.38002.46002.460040,500
Nov 6, 20242.44002.49902.37002.38002.380075,800
Nov 5, 20242.55002.60502.41002.42002.420032,800
Nov 4, 20242.40002.64002.40002.55302.553093,300
Nov 1, 20242.43002.52002.41002.42002.420079,400
Oct 31, 20242.35002.48002.26002.43002.4300107,200
Oct 30, 20242.37002.40002.33002.37002.370068,500
Oct 29, 20242.46002.47002.31002.36002.360099,700
Oct 28, 20242.45002.52002.33902.38002.380076,200
Oct 25, 20242.61002.67002.36002.47002.4700118,000
Oct 24, 20242.34002.75002.29002.54002.5400380,600
Oct 23, 20242.42602.42602.27102.28002.2800152,500
Oct 22, 20242.33002.39802.26002.35002.350047,900
Oct 21, 20242.26002.42002.22002.38002.3800120,500
Oct 18, 20242.19002.35002.19002.29002.2900114,000
Oct 17, 20242.19502.23002.10002.21002.210069,300
Oct 16, 20242.28002.30002.15002.19002.1900103,200
Oct 15, 20242.27502.35002.21002.22002.220075,300
Oct 14, 20242.34002.49002.23002.34002.3400133,600
Oct 11, 20242.18002.42002.11002.34002.3400378,400
Oct 10, 20242.31002.80002.18002.22002.22004,203,300
Oct 9, 20242.34002.34002.17002.24002.240080,400
Oct 8, 20242.38002.38002.14002.16002.1600104,000
Oct 7, 20242.25002.45002.24002.43002.430077,200
Oct 4, 20242.31302.32002.21002.24002.240068,700
Oct 3, 20242.45002.45002.18002.27002.2700138,200
Oct 2, 20242.33002.54002.32002.50002.5000164,000
Oct 1, 20242.47002.47002.13002.36002.3600149,800
Sep 30, 20242.41002.57002.31002.50002.5000433,900
Sep 27, 20242.28002.49902.15002.41002.41001,096,300
Sep 26, 20242.03003.00002.01002.06002.060011,123,200
Sep 25, 20242.04002.15002.00002.02002.020080,000
Sep 24, 20241.95002.15001.90002.09002.0900157,600
Sep 23, 20242.09002.09001.94101.95001.9500105,900
Sep 20, 20242.03002.11001.99001.99001.9900152,900
Sep 19, 20242.06002.39002.04002.04002.0400448,800
Sep 18, 20242.68002.68001.94002.00002.00001,338,100
Sep 17, 20242.27003.55002.22302.94002.940040,522,000
Sep 16, 20242.16002.29002.11002.26502.265044,600
Sep 13, 20242.11002.19002.11002.16002.160021,800
Sep 12, 20242.17002.19002.06002.17002.170041,300
Sep 11, 20241.81002.16001.65002.16002.1600275,800
Sep 10, 20241.94001.94001.85901.88001.88003,700
Sep 9, 20242.02002.02001.87501.88001.88008,500
Sep 6, 20241.94001.99001.81901.84001.840026,600
Sep 5, 20242.03002.03001.96001.97001.970024,000
Sep 4, 20242.03002.07002.00102.01002.010017,500
Sep 3, 20242.11002.13002.05002.06002.06008,800
Aug 30, 20242.09002.17002.05002.12002.120029,200
Aug 29, 20242.23002.23002.05002.05002.050014,200
Aug 28, 20242.24002.24002.10002.11002.110021,500
Aug 27, 20242.15002.23002.11002.23002.230012,800
Aug 26, 20242.14002.22002.12002.22002.220014,000
Aug 23, 20242.14002.15002.04002.13002.130022,700
Aug 22, 20242.11002.24402.11002.13002.130011,400
Aug 21, 20242.09002.20002.06002.13402.134039,500
Aug 20, 20242.08002.11002.03002.07002.070022,800
Aug 19, 20242.07002.14502.05002.08002.080026,100
Aug 16, 20242.00002.14002.00002.06002.060024,000
Aug 15, 20242.13002.16002.10002.14402.144014,800
Aug 14, 20242.03002.13002.02002.13002.13009,700
Aug 13, 20242.06702.09002.01502.07002.070020,100
Aug 12, 20242.11802.29802.10002.10002.10005,600
Aug 9, 20242.05002.16502.05002.16002.160029,000
Aug 8, 20242.05002.22002.03002.08002.080042,300
Aug 7, 20242.16002.26002.02002.02002.020024,900
Aug 6, 20242.24002.37002.10002.19002.190029,400
Aug 5, 20242.15002.23002.00002.17002.170033,500
Aug 2, 20242.38002.39002.04502.15002.150023,700
Aug 1, 20242.43002.43002.27002.27002.270015,600
Jul 31, 20242.55002.55002.22002.42002.420030,900
Jul 30, 20242.72002.72002.50002.55002.550033,200
Jul 29, 20242.80002.80002.64002.65002.650018,900
Jul 26, 20242.86002.86002.67002.75002.750021,200
Jul 25, 20242.70002.85002.65002.76002.760050,400
Jul 24, 20242.81802.86002.70002.70002.700026,100
Jul 23, 20242.74002.88002.74002.88002.880023,900
Jul 22, 20242.89002.98002.73402.81002.810030,400
Jul 19, 20242.83002.92002.70002.77002.770031,200
Jul 18, 20242.90002.98002.86002.88002.880013,900
Jul 17, 20242.97003.03002.85002.92002.920052,500
Jul 16, 20243.04003.04002.90002.97002.970027,500
Jul 15, 20243.00003.04002.90002.93002.930040,400
Jul 12, 20243.10003.27003.01003.06003.060023,500
Jul 11, 20242.91003.36302.91003.16003.1600139,300
Jul 10, 20242.73002.88002.70902.85002.850079,700
Jul 9, 20242.61002.76002.61002.69002.690044,400
Jul 8, 20242.73002.78602.60002.69002.690083,700
Jul 5, 20243.00003.06002.80002.87002.8700205,400
Jul 3, 20243.64003.64003.00003.12003.1200244,500
Jul 2, 20243.36003.75003.11003.46003.46001,152,000
Jul 1, 20245.29007.67004.60004.94004.940014,970,500
Jun 28, 20244.36004.50004.36004.50004.50003,100
Jun 27, 20244.42004.42004.35504.40004.40004,200
Jun 26, 20244.33004.81004.33004.35004.350010,400
Jun 25, 20244.21004.61004.17004.39004.390011,400
Jun 24, 20243.98004.43003.96004.23004.23007,500
Jun 21, 20243.96404.05003.82003.93303.933016,400
Jun 20, 20244.32004.42003.81003.92003.920016,500
Jun 18, 20244.13004.70004.13004.37004.37007,700
Jun 17, 20244.34004.40004.30004.39004.39004,100
Jun 14, 20244.52004.52004.31004.43004.43007,700
Jun 13, 20244.60004.85004.50004.60004.600023,500
Jun 12, 20244.57304.81404.36004.62004.620015,800
Jun 11, 20244.40004.88004.38004.54004.540021,600
Jun 10, 20244.31004.85904.31004.45004.450031,400
Jun 7, 20244.47004.47004.27104.47004.47008,800
Jun 6, 20244.10004.56004.10004.50004.500020,900
Jun 5, 20244.66004.86004.10004.18004.180041,400
Jun 4, 20244.72005.09004.56004.74004.740053,200
Jun 3, 20245.19005.60004.53004.53004.530064,300
May 31, 20244.84005.46004.74005.13005.130033,300
May 30, 20244.86004.96004.77004.77004.770016,200
May 29, 20245.02005.05004.69004.88004.880012,900
May 28, 20245.40205.40204.70005.02005.020042,800
May 24, 20245.56805.64305.42005.49005.490012,200
May 23, 20246.09006.17005.55005.62505.625040,700
May 22, 20246.26006.68006.03106.18006.180034,800
May 21, 20246.54006.75006.22006.25006.250040,800
May 20, 20246.50006.96906.50006.75006.750022,600
May 17, 20246.65006.87206.60006.69506.695016,500
May 16, 20246.99006.99006.69006.75006.750014,400
May 15, 20247.01007.11006.80006.97006.970042,600
May 14, 20247.00007.25007.00007.08007.080027,900
May 13, 20247.45507.45507.11007.16007.160030,900
May 10, 20247.50007.52707.40207.52007.520017,700
May 9, 20247.63007.64007.38507.40007.40005,800

Related Tickers

TAOP Taoping Inc.
0.2248
+11.45%
 
ATCH AtlasClear Holdings, Inc.
0.3059
-8.66%
 
AILE iLearningEngines, Inc.
0.4200
0.00%
 
OLB The OLB Group, Inc.
1.3600
-2.86%
 
VRAR The Glimpse Group, Inc.
1.1300
-2.59%
 
ZENA ZenaTech, Inc.
2.0602
-3.73%
 
CSAI Cloudastructure Inc.
4.0001
-3.38%
 
DVLT Datavault AI Inc.
0.6800
-7.23%
 
DATA.MI Datrix S.p.A.
1.1850
-0.42%
 
MSAI MultiSensor AI Holdings, Inc.
0.8270
-0.21%