Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.410	1.455	1.380	1.440	20,729	+0.02(+1.41%)
Mar 27, 2024	1.430	1.430	1.320	1.420	61,483	+0.02(+1.43%)
Mar 26, 2024	1.420	1.510	1.360	1.400	110,710	-0.06(-4.11%)
Mar 25, 2024	1.430	1.580	1.380	1.460	137,438	+0.01(+0.69%)
Mar 22, 2024	1.400	1.530	1.363	1.450	83,599	+0.04(+2.84%)
Mar 21, 2024	1.380	1.700	1.380	1.410	261,295	+0.01(+0.71%)
Mar 20, 2024	1.330	1.400	1.330	1.400	20,823	+0.03(+2.19%)
Mar 19, 2024	1.360	1.420	1.310	1.370	12,185	+0.00(+0.00%)
Mar 18, 2024	1.340	1.390	1.330	1.370	17,016	+0.03(+2.24%)
Mar 15, 2024	1.360	1.425	1.320	1.340	38,338	-0.06(-4.29%)
Mar 14, 2024	1.370	1.493	1.370	1.400	80,608	+0.06(+4.48%)
Mar 13, 2024	1.310	1.360	1.290	1.340	51,513	+0.03(+2.29%)
Mar 12, 2024	1.320	1.390	1.270	1.310	50,720	-0.01(-0.76%)
Mar 11, 2024	1.350	1.400	1.310	1.320	31,997	+0.00(+0.00%)
Mar 08, 2024	1.310	1.418	1.300	1.320	43,822	-0.01(-0.75%)
Mar 07, 2024	1.330	1.460	1.310	1.330	58,530	-0.03(-2.21%)
Mar 06, 2024	1.310	1.440	1.310	1.360	38,547	+0.06(+4.62%)
Mar 05, 2024	1.340	1.390	1.270	1.300	123,270	-0.09(-6.47%)
Mar 04, 2024	1.540	1.560	1.350	1.390	126,576	-0.15(-9.74%)
Mar 01, 2024	1.680	1.680	1.370	1.540	67,502	+0.08(+5.48%)
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%)
Dec 01, 2023	2.030	2.093	1.972	2.050	13,949	+0.00(+0.00%)
Nov 30, 2023	1.870	2.250	1.870	2.050	19,817	+0.09(+4.86%)
Nov 29, 2023	1.880	1.980	1.870	1.955	3,090	+0.08(+4.55%)
Nov 28, 2023	1.850	1.871	1.783	1.870	2,976	+0.02(+1.08%)
Nov 27, 2023	1.830	1.900	1.830	1.850	6,200	-0.12(-6.09%)
Nov 24, 2023	1.952	2.119	1.930	1.970	5,382	+0.13(+7.07%)
Nov 22, 2023	1.880	1.990	1.790	1.840	18,456	+0.09(+5.26%)
Nov 21, 2023	1.740	1.840	1.740	1.748	6,258	-0.09(-4.74%)
Nov 20, 2023	1.780	1.940	1.750	1.835	11,829	+0.11(+6.69%)
Nov 17, 2023	1.710	1.740	1.683	1.720	4,895	-0.04(-2.27%)
Nov 16, 2023	1.760	1.800	1.720	1.760	2,539	+0.03(+1.73%)
Nov 15, 2023	1.750	1.770	1.710	1.730	10,756	-0.03(-1.70%)
Nov 14, 2023	1.760	1.790	1.750	1.760	3,391	+0.07(+4.14%)
Nov 13, 2023	1.700	1.800	1.660	1.690	7,345	-0.02(-1.17%)
Nov 10, 2023	1.670	1.790	1.650	1.710	2,594	-0.08(-4.47%)
Nov 09, 2023	1.900	1.900	1.730	1.790	3,486	-0.05(-2.67%)
Nov 08, 2023	1.800	1.850	1.750	1.839	5,355	+0.05(+2.51%)
Nov 07, 2023	1.740	1.835	1.688	1.794	10,703	-0.01(-0.33%)
Nov 06, 2023	1.700	1.822	1.700	1.800	4,782	+0.15(+9.09%)
Nov 03, 2023	1.660	1.790	1.640	1.650	14,946	-0.08(-4.35%)
Nov 02, 2023	1.690	1.850	1.690	1.725	4,822	-0.00(-0.23%)
Nov 01, 2023	1.790	1.840	1.600	1.729	16,828	-0.09(-4.95%)
Oct 31, 2023	1.700	1.850	1.662	1.819	1,921	+0.07(+3.97%)
Oct 30, 2023	1.730	1.810	1.650	1.750	10,904	-0.02(-1.38%)
Oct 27, 2023	1.800	1.830	1.720	1.774	16,486	+0.04(+2.55%)
Oct 26, 2023	1.840	1.898	1.710	1.730	10,786	-0.12(-6.26%)
Oct 25, 2023	1.870	1.940	1.776	1.845	3,263	-0.01(-0.46%)
Oct 24, 2023	1.750	2.000	1.750	1.854	8,976	+0.06(+3.58%)
Oct 23, 2023	1.940	1.940	1.790	1.790	7,902	-0.13(-6.77%)
Oct 20, 2023	2.060	2.120	1.780	1.920	18,389	-0.20(-9.43%)
Oct 19, 2023	2.090	2.210	2.021	2.120	6,744	+0.00(+0.24%)
Oct 18, 2023	2.130	2.300	2.011	2.115	99,391	+0.01(+0.24%)
Oct 17, 2023	2.100	2.280	2.100	2.110	9,098	-0.06(-2.76%)
Oct 16, 2023	2.180	2.340	2.140	2.170	4,412	+0.00(+0.00%)
Oct 13, 2023	2.230	2.320	2.129	2.170	5,071	-0.10(-4.47%)
Oct 12, 2023	2.380	2.380	2.090	2.272	10,288	-0.02(-0.80%)
Oct 11, 2023	2.240	2.440	2.240	2.290	25,863	+0.05(+2.23%)
Oct 10, 2023	2.180	2.340	2.162	2.240	2,529	+0.06(+2.75%)
Oct 09, 2023	2.170	2.380	2.170	2.180	9,821	-0.10(-4.39%)
Oct 06, 2023	2.350	2.480	2.120	2.280	27,631	-0.13(-5.32%)
Oct 05, 2023	2.530	2.563	2.408	2.408	4,274	-0.00(-0.08%)
Oct 04, 2023	2.450	2.578	2.322	2.410	13,140	-0.09(-3.60%)
Oct 03, 2023	2.500	2.689	2.450	2.500	32,334	-0.11(-4.21%)
Oct 02, 2023	2.535	2.610	2.460	2.610	9,273	-0.04(-1.51%)
Sep 29, 2023	2.513	2.670	2.513	2.650	8,403	-0.00(-0.19%)
Sep 28, 2023	2.890	3.012	2.600	2.655	46,424	-0.20(-6.84%)
Sep 27, 2023	2.980	2.980	2.850	2.850	8,874	-0.15(-5.00%)
Sep 26, 2023	2.880	3.077	2.880	3.000	43,719	+0.03(+1.01%)
Sep 25, 2023	2.940	3.340	2.940	2.970	91,131	+0.07(+2.41%)
Sep 22, 2023	2.560	3.020	2.400	2.900	110,325	+0.27(+10.27%)
Sep 21, 2023	3.120	3.280	2.600	2.630	79,712	-0.69(-20.78%)
Sep 20, 2023	3.830	4.240	3.300	3.320	116,779	-0.72(-17.76%)
Sep 18, 2023				4.037	1,791	-0.01(-0.32%)
Sep 15, 2023	4.609	4.750	4.050	4.050	18,110	-0.51(-11.20%)
Sep 14, 2023	4.500	4.780	4.490	4.561	7,111	+0.06(+1.36%)
Sep 13, 2023	4.900	5.034	4.500	4.500	32,513	-0.39(-8.07%)
Sep 12, 2023	5.045	5.257	4.710	4.895	18,016	-0.31(-5.88%)
Sep 11, 2023	5.044	5.500	4.814	5.201	19,773	+0.10(+1.98%)
Sep 08, 2023	6.000	6.000	4.802	5.100	41,561	-0.60(-10.53%)
Sep 07, 2023	5.350	6.512	5.000	5.700	271,484	+0.80(+16.33%)
Sep 06, 2023	5.200	5.200	4.521	4.900	30,947	-0.19(-3.73%)
Sep 05, 2023	4.300	5.200	4.325	5.090	20,089	+0.48(+10.36%)
Sep 01, 2023	4.600	4.700	4.300	4.612	13,145	-0.02(-0.39%)
Aug 31, 2023	4.500	4.874	4.210	4.630	6,706	-0.15(-3.18%)
Aug 30, 2023	4.510	4.880	4.510	4.782	4,044	+0.04(+0.86%)
Aug 29, 2023	4.697	4.900	4.466	4.741	4,342	+0.04(+0.94%)
Aug 28, 2023	4.555	4.786	4.502	4.697	4,623	+0.19(+4.31%)
Aug 25, 2023	4.600	4.641	4.400	4.503	3,451	-0.05(-1.03%)
Aug 24, 2023	4.780	4.801	4.190	4.550	6,119	-0.24(-4.91%)
Aug 23, 2023	4.790	4.914	4.600	4.785	13,967	-0.03(-0.58%)
Aug 22, 2023	4.764	4.878	4.502	4.813	3,944	-0.07(-1.35%)
Aug 21, 2023	4.753	5.043	4.424	4.879	9,779	-0.02(-0.43%)
Aug 18, 2023	4.500	5.100	4.200	4.900	24,237	+0.20(+4.23%)
Aug 17, 2023	5.000	4.970	4.662	4.701	21,084	-0.30(-5.92%)
Aug 16, 2023	5.600	5.550	4.615	4.997	51,020	-0.18(-3.40%)
Aug 15, 2023	4.976	5.290	4.976	5.173	14,581	+0.03(+0.60%)
Aug 14, 2023	5.130	5.300	5.021	5.142	11,069	-0.15(-2.78%)
Aug 11, 2023	5.097	5.300	5.026	5.289	5,973	+0.03(+0.57%)
Aug 10, 2023	5.200	5.300	4.967	5.259	18,441	+0.07(+1.25%)
Aug 09, 2023	5.400	5.400	4.961	5.194	18,807	+0.27(+5.57%)
Aug 08, 2023	4.900	5.299	4.600	4.920	28,078	+0.01(+0.24%)
Aug 07, 2023	5.000	5.322	4.802	4.908	12,326	-0.07(-1.41%)
Aug 04, 2023	4.999	4.999	4.500	4.978	15,823	-0.05(-1.03%)
Aug 03, 2023	4.913	5.300	4.800	5.030	9,189	-0.04(-0.69%)
Aug 02, 2023	5.050	5.400	4.905	5.065	10,994	-0.13(-2.60%)
Aug 01, 2023	5.200	5.398	5.100	5.200	5,195	+0.00(+0.00%)
Jul 31, 2023	5.110	5.295	5.110	5.200	2,601	+0.02(+0.39%)
Jul 28, 2023	5.050	5.369	5.050	5.180	7,714	+0.07(+1.35%)
Jul 27, 2023	5.340	5.671	5.110	5.111	7,045	-0.30(-5.51%)
Jul 26, 2023	5.600	5.600	5.251	5.409	7,720	-0.14(-2.58%)
Jul 25, 2023	5.325	5.700	5.142	5.552	12,638	+0.23(+4.28%)
Jul 24, 2023	5.297	5.480	5.059	5.324	17,266	+0.11(+2.19%)
Jul 21, 2023	4.890	5.479	4.804	5.210	35,520	+0.22(+4.33%)
Jul 20, 2023	4.800	5.095	4.800	4.994	6,703	+0.09(+1.75%)
Jul 19, 2023	4.810	5.000	4.810	4.908	5,628	+0.10(+2.04%)
Jul 18, 2023	4.900	5.100	4.700	4.810	25,586	-0.10(-2.02%)
Jul 17, 2023	5.010	5.100	4.710	4.909	5,489	-0.10(-2.02%)
Jul 14, 2023	5.200	5.397	4.900	5.010	9,003	-0.18(-3.47%)
Jul 13, 2023	5.000	5.400	5.000	5.190	20,620	+0.19(+3.80%)
Jul 12, 2023	5.201	5.213	5.000	5.000	9,003	-0.15(-2.91%)
Jul 11, 2023	5.400	5.400	5.100	5.150	5,586	-0.14(-2.65%)
Jul 10, 2023	5.108	5.332	5.100	5.290	5,745	+0.28(+5.53%)
Jul 07, 2023	5.215	5.484	4.900	5.013	6,409	-0.29(-5.42%)
Jul 06, 2023	5.399	5.572	5.106	5.300	12,851	-0.40(-7.02%)
Jul 05, 2023	5.300	5.781	5.300	5.700	4,296	+0.15(+2.70%)
Jul 03, 2023	5.409	5.831	5.279	5.550	3,401	+0.09(+1.72%)
Jun 30, 2023	5.003	5.456	4.900	5.456	16,558	+0.15(+2.79%)
Jun 29, 2023	5.281	5.527	5.073	5.308	8,600	-0.20(-3.67%)
Jun 28, 2023	5.400	5.630	5.243	5.510	7,827	+0.01(+0.13%)
Jun 27, 2023	5.300	5.831	5.300	5.503	5,858	+0.20(+3.77%)
Jun 26, 2023	5.300	5.961	5.300	5.303	15,847	-0.13(-2.34%)
Jun 23, 2023	5.430	5.770	5.430	5.430	14,672	-0.17(-3.00%)
Jun 22, 2023	6.300	6.314	5.238	5.598	27,613	-0.43(-7.16%)
Jun 21, 2023	6.217	6.755	5.900	6.030	18,212	-0.38(-5.91%)
Jun 20, 2023	6.385	7.085	6.130	6.409	42,531	-0.49(-7.12%)
Jun 16, 2023	6.000	7.471	5.500	6.900	193,520	+1.21(+21.16%)
Jun 15, 2023	6.352	6.980	5.122	5.695	168,753	+2.28(+66.67%)
May 08, 2023	3.505	3.659	3.351	3.417	6,770	-0.09(-2.46%)
May 05, 2023	3.600	3.875	3.300	3.503	5,145	-0.30(-7.79%)
May 04, 2023	3.582	3.874	3.582	3.799	3,086	+0.28(+7.90%)
May 03, 2023	3.295	3.661	3.295	3.521	6,655	+0.06(+1.76%)
May 02, 2023	3.800	3.899	3.443	3.460	3,724	-0.13(-3.67%)
May 01, 2023	3.500	3.999	3.000	3.592	7,836	-0.18(-4.75%)
Apr 28, 2023	3.700	4.296	3.455	3.771	7,267	-0.08(-1.95%)
Apr 27, 2023	4.100	4.389	3.770	3.846	6,374	-0.09(-2.39%)
Apr 26, 2023	4.500	4.600	3.517	3.940	16,142	-0.66(-14.35%)
Apr 25, 2023	4.898	4.898	4.600	4.600	2,460	-0.16(-3.34%)
Apr 24, 2023	4.751	4.998	4.601	4.759	1,133	+0.06(+1.23%)
Apr 21, 2023	4.500	4.918	4.500	4.701	2,218	+0.20(+4.47%)
Apr 20, 2023	4.707	4.815	4.500	4.500	5,993	-0.45(-9.11%)
Apr 19, 2023	4.700	4.975	4.680	4.951	4,058	+0.16(+3.40%)
Apr 18, 2023	5.200	5.297	4.007	4.788	16,343	-0.11(-2.29%)
Apr 17, 2023	5.304	5.500	4.900	4.900	4,446	-0.15(-2.99%)
Apr 14, 2023	5.116	5.500	5.051	5.051	2,586	-0.23(-4.34%)
Apr 13, 2023	5.010	5.500	5.001	5.280	1,960	+0.04(+0.69%)
Apr 12, 2023	5.350	5.427	5.243	5.244	4,013	-0.19(-3.46%)
Apr 11, 2023	5.409	5.679	5.002	5.432	2,124	-0.27(-4.67%)
Apr 10, 2023	5.000	5.800	5.000	5.698	5,673	+0.59(+11.51%)
Apr 06, 2023	5.800	5.800	5.000	5.110	4,769	-0.05(-0.97%)
Apr 05, 2023	5.168	5.300	4.957	5.160	3,706	-0.14(-2.64%)
Apr 04, 2023	4.903	5.450	4.903	5.300	2,048	-0.02(-0.38%)

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.

Datchat Inc (NQ: DATS )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Datchat Inc (NQ: DATS )

Historical Prices

Sections

Services