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

Datchat Inc (NQ: DATS )

1.209 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 31, 2021 31.00 32.40 30.10 30.30 143,232 -1.00(-3.19%)
Dec 30, 2021 29.40 31.70 29.20 31.30 141,202 +2.20(+7.56%)
Dec 29, 2021 30.60 30.90 28.20 29.10 121,066 -1.80(-5.83%)
Dec 28, 2021 34.30 34.30 30.90 30.90 94,951 -3.30(-9.65%)
Dec 27, 2021 33.70 36.50 33.30 34.20 106,101 +0.30(+0.88%)
Dec 23, 2021 33.90 35.40 32.20 33.90 90,024 +0.10(+0.30%)
Dec 22, 2021 31.30 34.50 30.93 33.80 153,580 +2.00(+6.29%)
Dec 21, 2021 30.20 32.90 30.10 31.80 163,728 +1.90(+6.35%)
Dec 20, 2021 32.30 32.40 29.60 29.90 169,415 -3.10(-9.39%)
Dec 17, 2021 29.51 34.40 28.80 33.00 186,491 +2.90(+9.63%)
Dec 16, 2021 32.50 33.20 29.30 30.10 216,495 -2.90(-8.79%)
Dec 15, 2021 30.20 34.80 27.50 33.00 313,026 +2.40(+7.84%)
Dec 14, 2021 30.10 32.20 29.40 30.60 71,588 -0.90(-2.86%)
Dec 13, 2021 32.10 33.60 30.70 31.50 98,602 -1.60(-4.83%)
Dec 10, 2021 34.80 35.90 32.70 33.10 110,369 -1.70(-4.89%)
Dec 09, 2021 38.00 38.19 34.70 34.80 104,247 -3.30(-8.66%)
Dec 08, 2021 36.30 40.80 35.10 38.10 250,532 +0.70(+1.87%)
Dec 07, 2021 35.50 39.50 34.40 37.40 157,900 +3.00(+8.72%)
Dec 06, 2021 32.30 35.70 29.50 34.40 319,548 +1.60(+4.88%)
Dec 03, 2021 37.10 37.40 32.70 32.80 220,551 -4.60(-12.30%)
Dec 02, 2021 35.40 37.90 33.60 37.40 266,679 +0.70(+1.91%)
Dec 01, 2021 39.00 42.90 36.30 36.70 434,524 -1.40(-3.67%)
Nov 30, 2021 40.60 42.00 37.00 38.10 232,692 -3.30(-7.97%)
Nov 29, 2021 42.30 42.80 39.60 41.40 178,364 +0.00(+0.00%)
Nov 26, 2021 41.70 41.90 40.30 41.40 96,023 -3.00(-6.76%)
Nov 24, 2021 42.00 47.20 40.20 44.40 220,791 +2.10(+4.96%)
Nov 23, 2021 45.70 45.70 41.10 42.30 210,068 -3.60(-7.84%)
Nov 22, 2021 53.00 53.41 43.00 45.90 361,909 -8.00(-14.84%)
Nov 19, 2021 53.60 59.10 51.20 53.90 293,066 +0.50(+0.94%)
Nov 18, 2021 59.00 54.30 53.30 53.40 268,486 -6.40(-10.70%)
Nov 17, 2021 61.30 63.97 58.90 59.80 307,740 -2.80(-4.47%)
Nov 16, 2021 63.60 64.00 61.00 62.60 203,464 -2.00(-3.10%)
Nov 15, 2021 67.30 69.40 62.80 64.60 190,147 -3.50(-5.14%)
Nov 12, 2021 69.10 70.98 67.50 68.10 166,091 +0.80(+1.19%)
Nov 11, 2021 66.90 69.10 65.50 67.30 113,863 -5.40(-7.43%)
Nov 10, 2021 72.70 72.70 292,388 -2.50(-3.32%)
Nov 09, 2021 75.50 78.00 72.10 75.20 142,101 -1.40(-1.83%)
Nov 08, 2021 77.00 78.00 75.10 76.60 136,792 -1.00(-1.29%)
Nov 05, 2021 76.10 79.00 74.10 77.60 202,134 +1.50(+1.97%)
Nov 04, 2021 79.80 80.60 74.30 76.10 339,600 -3.20(-4.04%)
Nov 03, 2021 80.40 81.40 78.75 79.30 153,458 -2.40(-2.94%)
Nov 02, 2021 80.60 84.90 78.80 81.70 270,341 -1.50(-1.80%)
Nov 01, 2021 79.50 83.80 77.34 83.20 352,459 +3.60(+4.52%)
Oct 29, 2021 77.50 81.80 75.80 79.60 298,657 +0.05(+0.06%)
Oct 28, 2021 89.50 94.50 78.10 79.55 2,349,443 +4.35(+5.78%)
Oct 27, 2021 83.00 83.15 74.00 75.20 584,995 -7.80(-9.40%)
Oct 26, 2021 87.50 83.00 534,447 -7.70(-8.49%)
Oct 25, 2021 88.80 95.50 81.40 90.70 1,111,897 +0.30(+0.33%)
Oct 22, 2021 94.20 88.60 90.40 2,751,916 +2.00(+2.26%)
Oct 21, 2021 90.00 98.00 87.80 88.40 843,552 -2.80(-3.07%)
Oct 20, 2021 93.40 97.90 90.10 91.20 443,833 -3.50(-3.70%)
Oct 19, 2021 91.70 99.00 88.20 94.70 887,301 -2.00(-2.07%)
Oct 18, 2021 102.70 105.90 95.60 96.70 856,285 -11.49(-10.62%)
Oct 15, 2021 118.60 122.70 107.00 108.19 2,016,553 -11.71(-9.77%)
Oct 14, 2021 102.20 125.00 93.20 119.90 7,984,170 +9.90(+9.00%)
Oct 13, 2021 168.30 172.90 109.30 110.00 8,658,282 -40.10(-26.72%)
Oct 12, 2021 122.50 150.90 120.60 150.10 5,154,931 +24.10(+19.13%)
Oct 11, 2021 115.40 135.50 106.50 126.00 5,790,674 +8.80(+7.51%)
Oct 08, 2021 88.20 118.20 82.20 117.20 6,666,112 +36.80(+45.77%)
Oct 07, 2021 80.70 89.50 78.70 80.40 1,524,292 +6.87(+9.34%)
Oct 06, 2021 80.80 84.50 71.40 73.53 1,115,414 -15.47(-17.38%)
Oct 05, 2021 118.20 120.80 73.80 89.00 2,764,102 -27.90(-23.87%)
Oct 04, 2021 120.00 129.00 113.00 116.90 606,101 -2.40(-2.01%)
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.