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

Datchat Inc (NQ: DATS )

1.230 +0.010 (+0.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 5.600 5.722 5.300 5.710 4,894 +0.41(+7.72%)
Mar 30, 2023 5.441 5.800 5.125 5.301 2,728 +0.09(+1.75%)
Mar 29, 2023 4.900 5.400 4.900 5.210 1,317 +0.20(+4.05%)
Mar 28, 2023 5.125 5.355 5.005 5.007 1,614 -0.18(-3.54%)
Mar 27, 2023 5.500 5.500 4.806 5.191 937 -0.07(-1.27%)
Mar 24, 2023 4.900 5.450 4.900 5.258 5,859 +0.36(+7.28%)
Mar 23, 2023 4.800 5.100 4.654 4.901 5,277 -0.20(-3.92%)
Mar 22, 2023 5.100 5.355 4.900 5.101 3,592 -0.10(-1.92%)
Mar 21, 2023 5.100 5.406 5.060 5.201 2,768 +0.14(+2.79%)
Mar 20, 2023 5.300 5.443 4.900 5.060 9,689 -0.44(-8.00%)
Mar 17, 2023 5.412 5.698 5.200 5.500 3,554 -0.20(-3.51%)
Mar 16, 2023 5.500 5.887 5.400 5.700 3,484 +0.02(+0.35%)
Mar 15, 2023 5.701 5.911 5.500 5.680 6,069 -0.14(-2.41%)
Mar 14, 2023 6.100 6.400 5.683 5.820 11,711 -0.48(-7.62%)
Mar 13, 2023 6.700 6.700 5.840 6.300 13,177 -0.38(-5.67%)
Mar 10, 2023 6.500 6.873 6.300 6.679 4,428 -0.02(-0.36%)
Mar 09, 2023 7.000 7.221 6.352 6.703 5,878 -0.51(-7.06%)
Mar 08, 2023 7.300 7.270 6.761 7.212 5,688 +0.15(+2.15%)
Mar 07, 2023 7.298 7.400 7.000 7.060 5,445 +0.15(+2.17%)
Mar 06, 2023 6.658 7.392 6.200 6.910 8,144 -0.01(-0.16%)
Mar 03, 2023 6.600 7.000 6.101 6.921 3,456 +0.36(+5.41%)
Mar 02, 2023 6.153 6.656 6.050 6.566 7,984 +0.22(+3.52%)
Mar 01, 2023 6.441 7.500 5.512 6.343 45,724 -0.26(-3.88%)
Feb 28, 2023 6.269 6.799 6.179 6.599 10,779 -0.10(-1.51%)
Feb 27, 2023 6.700 6.900 6.311 6.700 5,158 +0.05(+0.72%)
Feb 24, 2023 7.100 7.100 6.600 6.652 5,184 -0.35(-4.97%)
Feb 23, 2023 6.929 7.199 6.850 7.000 4,263 +0.05(+0.78%)
Feb 22, 2023 6.731 7.200 6.600 6.946 4,278 +0.01(+0.14%)
Feb 21, 2023 6.698 7.600 6.550 6.936 18,845 +0.23(+3.45%)
Feb 17, 2023 6.400 7.040 6.012 6.705 14,415 +0.31(+4.78%)
Feb 16, 2023 6.649 6.930 6.306 6.399 7,681 -0.12(-1.89%)
Feb 15, 2023 6.500 6.998 6.500 6.522 5,371 -0.48(-6.83%)
Feb 14, 2023 6.703 7.014 6.510 7.000 3,132 +0.30(+4.43%)
Feb 13, 2023 6.800 7.100 6.502 6.703 5,140 -0.33(-4.75%)
Feb 10, 2023 6.900 7.193 6.750 7.037 8,615 +0.10(+1.38%)
Feb 09, 2023 7.700 7.700 6.800 6.941 13,948 -0.46(-6.20%)
Feb 08, 2023 7.000 7.500 6.900 7.400 9,264 +0.50(+7.23%)
Feb 07, 2023 6.765 7.100 6.616 6.901 5,571 +0.14(+2.01%)
Feb 06, 2023 6.566 7.181 6.500 6.765 7,122 +0.20(+3.09%)
Feb 03, 2023 7.000 7.395 6.500 6.562 17,425 -0.51(-7.22%)
Feb 02, 2023 7.000 8.000 6.888 7.073 53,574 +0.42(+6.36%)
Feb 01, 2023 6.382 6.900 6.328 6.650 12,360 +0.17(+2.66%)
Jan 31, 2023 6.251 6.598 6.110 6.478 8,825 +0.28(+4.48%)
Jan 30, 2023 6.600 6.600 6.150 6.200 8,980 -0.20(-3.13%)
Jan 27, 2023 7.000 7.000 6.300 6.400 13,888 -0.17(-2.59%)
Jan 26, 2023 6.100 6.800 5.989 6.570 22,417 +0.66(+11.15%)
Jan 25, 2023 6.001 6.228 5.840 5.911 10,796 -0.34(-5.50%)
Jan 24, 2023 6.500 6.500 6.100 6.255 8,279 -0.21(-3.17%)
Jan 23, 2023 5.800 6.566 5.800 6.460 15,041 +0.36(+5.90%)
Jan 20, 2023 6.700 6.700 5.912 6.100 18,889 -0.60(-8.97%)
Jan 19, 2023 5.500 7.080 5.251 6.701 37,625 +1.12(+20.00%)
Jan 18, 2023 6.000 6.100 5.202 5.584 26,374 -0.65(-10.47%)
Jan 17, 2023 6.400 6.700 5.372 6.237 54,084 +0.05(+0.89%)
Jan 13, 2023 4.947 6.600 4.810 6.182 73,868 +1.08(+21.22%)
Jan 12, 2023 5.400 5.400 4.800 5.100 30,178 -0.30(-5.56%)
Jan 11, 2023 5.500 5.700 4.806 5.400 65,496 -0.30(-5.26%)
Jan 10, 2023 4.965 5.763 4.120 5.700 865,722 +2.12(+59.22%)
Jan 09, 2023 3.368 3.850 3.310 3.580 14,164 +0.28(+8.42%)
Jan 06, 2023 3.400 3.400 3.099 3.302 8,378 -0.10(-2.88%)
Jan 05, 2023 3.500 3.500 3.001 3.400 12,134 +0.10(+3.09%)
Jan 04, 2023 2.550 3.940 2.550 3.298 110,870 +0.78(+31.13%)
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.