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 (%)
Sep 30, 2021 143.30 147.90 129.30 136.50 1,821,214 +7.20(+5.57%)
Sep 29, 2021 141.70 185.00 124.23 129.30 5,346,670 -16.80(-11.50%)
Sep 28, 2021 113.50 146.40 107.10 146.10 2,883,710 +30.80(+26.71%)
Sep 27, 2021 107.00 124.30 106.80 115.30 1,158,892 +5.40(+4.91%)
Sep 24, 2021 99.80 121.90 96.80 109.90 2,256,969 +7.25(+7.06%)
Sep 23, 2021 83.10 103.90 78.80 102.65 1,917,920 +17.15(+20.06%)
Sep 22, 2021 78.60 89.30 78.50 85.50 1,159,594 +7.50(+9.62%)
Sep 21, 2021 76.20 80.50 73.50 78.00 335,415 +2.60(+3.45%)
Sep 20, 2021 71.00 80.70 70.00 75.40 525,233 +1.90(+2.59%)
Sep 17, 2021 80.90 91.30 73.50 73.50 1,653,145 -3.30(-4.30%)
Sep 16, 2021 70.40 77.00 68.00 76.80 346,739 +5.10(+7.11%)
Sep 15, 2021 71.90 73.70 68.30 71.70 241,990 -2.30(-3.11%)
Sep 14, 2021 70.90 83.60 69.00 74.00 1,815,477 +8.60(+13.15%)
Sep 13, 2021 63.00 68.00 60.10 65.40 208,829 +2.30(+3.65%)
Sep 10, 2021 66.90 68.50 61.80 63.10 176,649 -4.50(-6.66%)
Sep 09, 2021 66.60 69.60 66.10 67.60 87,247 -1.50(-2.17%)
Sep 08, 2021 70.60 71.20 65.60 69.10 161,320 -3.20(-4.43%)
Sep 07, 2021 78.00 78.50 64.30 72.30 304,240 -5.20(-6.71%)
Sep 03, 2021 80.60 88.00 76.30 77.50 461,558 -3.30(-4.08%)
Sep 02, 2021 75.00 81.80 72.50 80.80 378,486 +6.90(+9.34%)
Sep 01, 2021 76.50 77.40 71.00 73.90 184,377 -2.30(-3.02%)
Aug 31, 2021 76.30 81.00 73.81 76.20 196,603 +2.50(+3.39%)
Aug 30, 2021 85.50 85.80 70.40 73.70 326,202 -11.30(-13.29%)
Aug 27, 2021 69.00 86.70 68.20 85.00 650,329 +16.60(+24.27%)
Aug 26, 2021 65.10 72.40 64.50 68.40 231,172 +3.20(+4.91%)
Aug 25, 2021 60.80 67.70 59.60 65.20 217,897 +4.40(+7.24%)
Aug 24, 2021 69.10 79.10 60.20 60.80 1,050,202 -8.90(-12.77%)
Aug 23, 2021 59.70 72.10 58.00 69.70 1,173,877 +7.70(+12.42%)
Aug 20, 2021 50.60 63.00 45.20 62.00 790,681 +12.80(+26.02%)
Aug 19, 2021 40.50 53.60 38.30 49.20 1,686,524 +8.80(+21.78%)
Aug 18, 2021 38.70 43.00 36.50 40.40 264,677 +1.80(+4.66%)
Aug 17, 2021 37.30 40.30 35.80 38.60 194,452 +0.80(+2.12%)
Aug 16, 2021 37.00 40.50 35.20 37.80 328,415 +3.60(+10.53%)
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.