Skip to main content

Datchat Inc (NQ: DATS )

1.381 -0.039 (-2.75%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 5.590 5.590 4.902 5.320 5,407 -0.39(-6.83%)
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%)
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.