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

Datchat Inc (NQ: DATS )

1.140 -0.090 (-7.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
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 -2.51(-30.56%)
Jun 14, 2023 4.013 8.490 4.000 8.201 385,526 +3.88(+89.84%)
Jun 13, 2023 4.373 4.800 4.235 4.320 84,754 -0.54(-11.09%)
Jun 12, 2023 4.800 5.380 4.161 4.859 724,849 +0.82(+20.15%)
Jun 09, 2023 3.730 4.195 3.730 4.044 16,567 +0.30(+8.01%)
Jun 08, 2023 3.704 3.809 3.701 3.744 1,531 +0.04(+1.08%)
Jun 07, 2023 3.800 3.884 3.700 3.704 2,987 -0.11(-2.78%)
Jun 06, 2023 3.900 3.905 3.650 3.810 3,006 -0.00(-0.08%)
Jun 05, 2023 4.170 4.299 3.703 3.813 10,284 -0.49(-11.30%)
Jun 02, 2023 3.983 4.300 3.800 4.299 19,684 +0.55(+14.61%)
Jun 01, 2023 3.699 4.000 3.699 3.751 2,253 +0.08(+2.21%)
May 31, 2023 4.000 4.133 3.644 3.670 3,058 -0.18(-4.68%)
May 30, 2023 3.947 4.134 3.721 3.850 3,377 -0.06(-1.61%)
May 26, 2023 3.800 4.037 3.721 3.913 5,461 +0.02(+0.44%)
May 25, 2023 3.643 4.049 3.643 3.896 3,140 -0.16(-3.99%)
May 24, 2023 4.108 4.155 3.601 4.058 9,284 -0.05(-1.22%)
May 23, 2023 3.802 4.155 3.802 4.108 12,978 +0.31(+8.08%)
May 22, 2023 3.698 3.962 3.502 3.801 5,614 +0.21(+5.88%)
May 19, 2023 3.900 4.055 3.300 3.590 30,894 -0.33(-8.54%)
May 18, 2023 3.599 4.105 3.500 3.925 40,949 +0.44(+12.75%)
May 17, 2023 3.535 3.697 3.400 3.481 3,436 -0.05(-1.53%)
May 16, 2023 3.776 3.776 3.534 3.535 2,464 -0.06(-1.81%)
May 15, 2023 3.813 4.029 3.300 3.600 12,820 -0.32(-8.23%)
May 12, 2023 4.084 4.197 3.922 3.923 4,810 -0.16(-4.01%)
May 11, 2023 4.007 4.498 3.900 4.087 5,874 -0.04(-1.07%)
May 10, 2023 3.700 4.375 3.680 4.131 16,777 +0.46(+12.38%)
May 09, 2023 3.500 3.700 3.353 3.676 6,494 +0.26(+7.58%)
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%)
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.