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

Datchat Inc (NQ: DATS )

1.240 +0.010 (+0.81%)
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 (%)
Feb 29, 2024 1.620 1.630 1.430 1.460 168,347 -0.09(-5.81%)
Feb 28, 2024 1.480 2.090 1.370 1.550 1,113,498 +0.00(+0.00%)
Feb 27, 2024 1.370 1.630 1.370 1.550 318,644 +0.23(+17.42%)
Feb 26, 2024 1.390 1.390 1.250 1.320 21,589 +0.04(+3.13%)
Feb 23, 2024 1.280 1.280 1.260 1.280 30,581 -0.01(-1.16%)
Feb 22, 2024 1.250 1.390 1.250 1.295 22,800 +0.00(+0.39%)
Feb 21, 2024 1.210 1.390 1.210 1.290 18,596 -0.02(-1.53%)
Feb 20, 2024 1.400 1.470 1.310 1.310 21,663 -0.09(-6.43%)
Feb 16, 2024 1.230 1.427 1.230 1.400 42,906 +0.08(+6.06%)
Feb 15, 2024 1.290 1.360 1.290 1.320 58,955 +0.06(+4.76%)
Feb 14, 2024 1.200 1.280 1.180 1.260 55,415 +0.07(+5.88%)
Feb 13, 2024 1.210 1.210 1.140 1.190 31,171 -0.02(-1.65%)
Feb 12, 2024 1.440 1.440 1.080 1.210 240,515 -0.15(-11.03%)
Feb 09, 2024 1.310 1.400 1.310 1.360 22,303 +0.06(+4.62%)
Feb 08, 2024 1.260 1.335 1.230 1.300 32,730 +0.02(+1.56%)
Feb 07, 2024 1.260 1.320 1.211 1.280 26,354 +0.02(+1.59%)
Feb 06, 2024 1.200 1.270 1.200 1.260 25,464 +0.05(+4.13%)
Feb 05, 2024 1.350 1.380 1.210 1.210 64,667 -0.13(-9.70%)
Feb 02, 2024 1.410 1.415 1.320 1.340 43,985 -0.04(-2.90%)
Feb 01, 2024 1.430 1.454 1.370 1.380 33,018 -0.02(-1.43%)
Jan 31, 2024 1.450 1.500 1.360 1.400 99,299 -0.06(-4.11%)
Jan 30, 2024 1.480 1.530 1.450 1.460 45,025 -0.02(-1.35%)
Jan 29, 2024 1.490 1.540 1.440 1.480 64,063 -0.05(-3.27%)
Jan 26, 2024 1.460 1.630 1.460 1.530 113,287 +0.07(+4.79%)
Jan 25, 2024 1.400 1.620 1.330 1.460 105,834 +0.06(+4.29%)
Jan 24, 2024 1.500 1.500 1.350 1.400 135,043 -0.03(-2.10%)
Jan 23, 2024 1.550 1.590 1.400 1.430 373,404 -0.21(-12.80%)
Jan 22, 2024 1.410 1.770 1.300 1.640 1,290,857 +0.23(+16.31%)
Jan 19, 2024 1.550 1.550 1.400 1.410 250,256 -0.15(-9.62%)
Jan 18, 2024 1.650 1.700 1.520 1.560 384,842 -0.05(-3.11%)
Jan 17, 2024 2.000 2.140 1.600 1.610 1,915,503 -1.57(-49.37%)
Jan 16, 2024 2.160 4.130 2.134 3.180 20,703,948 +1.08(+51.79%)
Jan 12, 2024 2.430 2.788 2.020 2.095 54,092 -0.41(-16.53%)
Jan 11, 2024 2.536 2.539 2.350 2.510 16,557 +0.06(+2.45%)
Jan 10, 2024 2.460 2.545 2.400 2.450 7,382 +0.01(+0.41%)
Jan 09, 2024 2.480 2.640 2.350 2.440 14,687 -0.14(-5.43%)
Jan 08, 2024 2.700 2.750 2.500 2.580 31,486 -0.12(-4.44%)
Jan 05, 2024 2.760 2.955 2.660 2.700 19,755 -0.13(-4.59%)
Jan 04, 2024 3.010 3.010 2.640 2.830 27,121 -0.20(-6.60%)
Jan 03, 2024 3.210 3.603 2.875 3.030 102,338 -0.59(-16.30%)
Jan 02, 2024 2.760 3.620 2.541 3.620 312,198 +0.75(+26.13%)
Dec 29, 2023 2.840 3.270 2.180 2.870 342,873 -0.42(-12.77%)
Dec 28, 2023 2.150 3.740 2.150 3.290 2,120,441 +1.21(+58.25%)
Dec 27, 2023 2.000 2.150 1.920 2.079 14,976 +0.02(+0.92%)
Dec 26, 2023 2.000 2.130 1.990 2.060 13,945 +0.08(+3.88%)
Dec 22, 2023 1.900 2.310 1.840 1.983 73,833 -0.05(-2.32%)
Dec 21, 2023 1.880 2.060 1.880 2.030 19,191 +0.09(+4.64%)
Dec 20, 2023 1.950 2.010 1.880 1.940 4,682 -0.03(-1.52%)
Dec 19, 2023 2.010 2.010 1.868 1.970 3,528 +0.05(+2.60%)
Dec 18, 2023 1.860 1.920 1.800 1.920 8,553 +0.00(+0.00%)
Dec 15, 2023 1.890 2.000 1.770 1.920 6,311 -0.03(-1.54%)
Dec 14, 2023 1.940 1.950 1.845 1.950 7,361 +0.11(+5.98%)
Dec 13, 2023 1.720 2.000 1.720 1.840 17,763 +0.09(+5.14%)
Dec 12, 2023 1.790 1.799 1.700 1.750 15,308 -0.05(-2.78%)
Dec 11, 2023 1.780 1.855 1.781 1.800 3,801 -0.02(-1.18%)
Dec 08, 2023 1.850 1.920 1.740 1.821 2,929 -0.08(-4.13%)
Dec 07, 2023 1.819 1.980 1.819 1.900 5,195 -0.11(-5.47%)
Dec 06, 2023 2.000 2.025 1.920 2.010 5,346 -0.02(-0.99%)
Dec 05, 2023 2.100 2.100 1.840 2.030 13,184 +0.01(+0.50%)
Dec 04, 2023 2.050 2.130 1.950 2.020 12,703 -0.03(-1.46%)
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.