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 (%)
Dec 29, 2023 2.840 3.270 2.180 2.870 342,873 -0.42(-12.77%)
Dec 28, 2023 2.150 3.740 2.150 3.290 2,120,441 +1.21(+58.25%)
Dec 27, 2023 2.000 2.150 1.920 2.079 14,976 +0.02(+0.92%)
Dec 26, 2023 2.000 2.130 1.990 2.060 13,945 +0.08(+3.88%)
Dec 22, 2023 1.900 2.310 1.840 1.983 73,833 -0.05(-2.32%)
Dec 21, 2023 1.880 2.060 1.880 2.030 19,191 +0.09(+4.64%)
Dec 20, 2023 1.950 2.010 1.880 1.940 4,682 -0.03(-1.52%)
Dec 19, 2023 2.010 2.010 1.868 1.970 3,528 +0.05(+2.60%)
Dec 18, 2023 1.860 1.920 1.800 1.920 8,553 +0.00(+0.00%)
Dec 15, 2023 1.890 2.000 1.770 1.920 6,311 -0.03(-1.54%)
Dec 14, 2023 1.940 1.950 1.845 1.950 7,361 +0.11(+5.98%)
Dec 13, 2023 1.720 2.000 1.720 1.840 17,763 +0.09(+5.14%)
Dec 12, 2023 1.790 1.799 1.700 1.750 15,308 -0.05(-2.78%)
Dec 11, 2023 1.780 1.855 1.781 1.800 3,801 -0.02(-1.18%)
Dec 08, 2023 1.850 1.920 1.740 1.821 2,929 -0.08(-4.13%)
Dec 07, 2023 1.819 1.980 1.819 1.900 5,195 -0.11(-5.47%)
Dec 06, 2023 2.000 2.025 1.920 2.010 5,346 -0.02(-0.99%)
Dec 05, 2023 2.100 2.100 1.840 2.030 13,184 +0.01(+0.50%)
Dec 04, 2023 2.050 2.130 1.950 2.020 12,703 -0.03(-1.46%)
Dec 01, 2023 2.030 2.093 1.972 2.050 13,949 +0.00(+0.00%)
Nov 30, 2023 1.870 2.250 1.870 2.050 19,817 +0.09(+4.86%)
Nov 29, 2023 1.880 1.980 1.870 1.955 3,090 +0.08(+4.55%)
Nov 28, 2023 1.850 1.871 1.783 1.870 2,976 +0.02(+1.08%)
Nov 27, 2023 1.830 1.900 1.830 1.850 6,200 -0.12(-6.09%)
Nov 24, 2023 1.952 2.119 1.930 1.970 5,382 +0.13(+7.07%)
Nov 22, 2023 1.880 1.990 1.790 1.840 18,456 +0.09(+5.26%)
Nov 21, 2023 1.740 1.840 1.740 1.748 6,258 -0.09(-4.74%)
Nov 20, 2023 1.780 1.940 1.750 1.835 11,829 +0.11(+6.69%)
Nov 17, 2023 1.710 1.740 1.683 1.720 4,895 -0.04(-2.27%)
Nov 16, 2023 1.760 1.800 1.720 1.760 2,539 +0.03(+1.73%)
Nov 15, 2023 1.750 1.770 1.710 1.730 10,756 -0.03(-1.70%)
Nov 14, 2023 1.760 1.790 1.750 1.760 3,391 +0.07(+4.14%)
Nov 13, 2023 1.700 1.800 1.660 1.690 7,345 -0.02(-1.17%)
Nov 10, 2023 1.670 1.790 1.650 1.710 2,594 -0.08(-4.47%)
Nov 09, 2023 1.900 1.900 1.730 1.790 3,486 -0.05(-2.67%)
Nov 08, 2023 1.800 1.850 1.750 1.839 5,355 +0.05(+2.51%)
Nov 07, 2023 1.740 1.835 1.688 1.794 10,703 -0.01(-0.33%)
Nov 06, 2023 1.700 1.822 1.700 1.800 4,782 +0.15(+9.09%)
Nov 03, 2023 1.660 1.790 1.640 1.650 14,946 -0.08(-4.35%)
Nov 02, 2023 1.690 1.850 1.690 1.725 4,822 -0.00(-0.23%)
Nov 01, 2023 1.790 1.840 1.600 1.729 16,828 -0.09(-4.95%)
Oct 31, 2023 1.700 1.850 1.662 1.819 1,921 +0.07(+3.97%)
Oct 30, 2023 1.730 1.810 1.650 1.750 10,904 -0.02(-1.38%)
Oct 27, 2023 1.800 1.830 1.720 1.774 16,486 +0.04(+2.55%)
Oct 26, 2023 1.840 1.898 1.710 1.730 10,786 -0.12(-6.26%)
Oct 25, 2023 1.870 1.940 1.776 1.845 3,263 -0.01(-0.46%)
Oct 24, 2023 1.750 2.000 1.750 1.854 8,976 +0.06(+3.58%)
Oct 23, 2023 1.940 1.940 1.790 1.790 7,902 -0.13(-6.77%)
Oct 20, 2023 2.060 2.120 1.780 1.920 18,389 -0.20(-9.43%)
Oct 19, 2023 2.090 2.210 2.021 2.120 6,744 +0.00(+0.24%)
Oct 18, 2023 2.130 2.300 2.011 2.115 99,391 +0.01(+0.24%)
Oct 17, 2023 2.100 2.280 2.100 2.110 9,098 -0.06(-2.76%)
Oct 16, 2023 2.180 2.340 2.140 2.170 4,412 +0.00(+0.00%)
Oct 13, 2023 2.230 2.320 2.129 2.170 5,071 -0.10(-4.47%)
Oct 12, 2023 2.380 2.380 2.090 2.272 10,288 -0.02(-0.80%)
Oct 11, 2023 2.240 2.440 2.240 2.290 25,863 +0.05(+2.23%)
Oct 10, 2023 2.180 2.340 2.162 2.240 2,529 +0.06(+2.75%)
Oct 09, 2023 2.170 2.380 2.170 2.180 9,821 -0.10(-4.39%)
Oct 06, 2023 2.350 2.480 2.120 2.280 27,631 -0.13(-5.32%)
Oct 05, 2023 2.530 2.563 2.408 2.408 4,274 -0.00(-0.08%)
Oct 04, 2023 2.450 2.578 2.322 2.410 13,140 -0.09(-3.60%)
Oct 03, 2023 2.500 2.689 2.450 2.500 32,334 -0.11(-4.21%)
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.