Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datchat Inc (NQ: DATS )

1.690 -0.080 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 2.520 2.588 2.281 2.469 20,617 -0.03(-1.20%)
Dec 29, 2022 2.900 3.000 1.413 2.499 29,795 -0.38(-13.20%)
Dec 28, 2022 2.817 2.990 2.700 2.879 10,223 -0.07(-2.41%)
Dec 27, 2022 3.068 3.200 2.874 2.950 13,888 -0.20(-6.23%)
Dec 23, 2022 3.542 3.542 3.108 3.146 8,836 -0.08(-2.63%)
Dec 22, 2022 4.030 4.498 3.000 3.231 67,819 -0.72(-18.20%)
Dec 21, 2022 3.600 4.298 3.600 3.950 31,644 +0.43(+12.06%)
Dec 20, 2022 3.782 4.079 3.522 3.525 8,091 -0.27(-7.24%)
Dec 19, 2022 4.080 4.189 3.600 3.800 12,763 -0.44(-10.27%)
Dec 16, 2022 3.900 4.300 3.900 4.235 4,617 +0.04(+0.83%)
Dec 15, 2022 4.200 4.300 4.050 4.200 6,366 -0.07(-1.69%)
Dec 14, 2022 4.050 4.336 4.000 4.272 12,775 +0.07(+1.69%)
Dec 13, 2022 4.200 4.443 4.150 4.201 4,284 -0.04(-0.92%)
Dec 12, 2022 4.155 4.290 4.000 4.240 7,317 -0.06(-1.40%)
Dec 09, 2022 4.268 4.807 4.250 4.300 8,534 -0.15(-3.35%)
Dec 08, 2022 4.490 4.565 4.348 4.449 2,413 -0.04(-0.82%)
Dec 07, 2022 4.749 5.013 4.450 4.486 9,893 -0.22(-4.76%)
Dec 06, 2022 4.798 5.002 4.710 4.710 1,997 -0.24(-4.77%)
Dec 05, 2022 4.790 5.184 4.790 4.946 14,970 +0.23(+4.79%)
Dec 02, 2022 4.731 4.900 4.711 4.720 2,960 -0.08(-1.67%)
Dec 01, 2022 4.900 4.890 4.651 4.800 3,170 +0.10(+2.11%)
Nov 30, 2022 4.800 4.900 4.515 4.701 4,171 -0.10(-2.04%)
Nov 29, 2022 4.525 4.899 4.502 4.799 2,587 +0.02(+0.40%)
Nov 28, 2022 4.940 4.995 4.525 4.780 6,442 +0.01(+0.13%)
Nov 25, 2022 4.700 4.900 4.506 4.774 3,737 +0.01(+0.17%)
Nov 23, 2022 4.700 4.780 4.690 4.766 7,004 +0.07(+1.38%)
Nov 22, 2022 4.952 4.952 4.601 4.701 2,282 -0.13(-2.65%)
Nov 21, 2022 5.145 5.153 4.702 4.829 2,579 -0.03(-0.60%)
Nov 18, 2022 4.900 5.399 4.701 4.858 28,010 -0.02(-0.39%)
Nov 17, 2022 4.800 4.999 4.700 4.877 3,752 +0.06(+1.27%)
Nov 16, 2022 5.300 5.300 4.120 4.816 14,089 -0.33(-6.47%)
Nov 15, 2022 5.014 5.500 5.008 5.149 9,569 +0.15(+2.98%)
Nov 14, 2022 5.300 5.482 4.859 5.000 9,653 -0.20(-3.88%)
Nov 11, 2022 4.800 5.300 4.694 5.202 15,753 +0.42(+8.87%)
Nov 10, 2022 4.700 4.900 4.684 4.778 20,958 +0.08(+1.66%)
Nov 09, 2022 5.370 5.370 4.699 4.700 22,558 -0.65(-12.08%)
Nov 08, 2022 5.732 5.772 5.300 5.346 28,622 -0.27(-4.88%)
Nov 07, 2022 5.780 5.990 5.514 5.620 83,986 -0.06(-1.06%)
Nov 04, 2022 5.722 5.965 5.515 5.680 14,103 -0.03(-0.56%)
Nov 03, 2022 5.990 6.300 5.712 5.712 7,890 -0.19(-3.19%)
Nov 02, 2022 6.000 6.499 5.730 5.900 22,412 -0.20(-3.28%)
Nov 01, 2022 6.100 6.700 5.725 6.100 73,420 +0.24(+4.17%)
Oct 31, 2022 5.900 6.150 5.850 5.856 12,690 -0.13(-2.17%)
Oct 28, 2022 6.100 6.301 5.978 5.986 12,897 -0.21(-3.45%)
Oct 27, 2022 6.300 6.400 6.050 6.200 5,182 +0.01(+0.13%)
Oct 26, 2022 6.219 6.300 6.000 6.192 6,322 +0.01(+0.13%)
Oct 25, 2022 5.900 6.200 5.815 6.184 16,514 +0.25(+4.25%)
Oct 24, 2022 6.000 6.381 5.804 5.932 18,946 +0.13(+2.19%)
Oct 21, 2022 6.000 6.300 5.700 5.805 6,167 -0.20(-3.25%)
Oct 20, 2022 6.256 6.598 6.000 6.000 9,668 -0.21(-3.38%)
Oct 19, 2022 6.356 6.638 6.200 6.210 8,377 -0.03(-0.43%)
Oct 18, 2022 6.500 6.690 6.200 6.237 6,041 -0.09(-1.48%)
Oct 17, 2022 6.340 6.698 6.105 6.331 7,342 -0.16(-2.45%)
Oct 14, 2022 6.600 6.999 6.301 6.490 5,443 -0.28(-4.12%)
Oct 13, 2022 6.500 6.960 6.400 6.769 3,763 +0.16(+2.39%)
Oct 12, 2022 7.000 7.070 6.511 6.611 3,140 -0.02(-0.35%)
Oct 11, 2022 6.500 6.900 6.505 6.634 3,276 +0.13(+2.03%)
Oct 10, 2022 7.400 7.560 6.502 6.502 11,767 -0.88(-11.94%)
Oct 07, 2022 7.400 7.608 7.300 7.384 6,290 -0.31(-4.05%)
Oct 06, 2022 7.500 7.812 7.400 7.696 7,382 +0.20(+2.61%)
Oct 05, 2022 7.699 7.800 7.400 7.500 14,446 -0.10(-1.32%)
Oct 04, 2022 7.600 8.250 7.400 7.600 40,498 -0.10(-1.30%)
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.