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

DatChat, Inc. - Common Stock (NQ: DATS )

1.740 +0.090 (+5.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 1.650 1.810 1.650 1.740 143,645 +0.12(+7.41%)
Dec 19, 2024 1.650 1.730 1.620 1.620 86,611 +0.00(+0.00%)
Dec 18, 2024 1.700 1.820 1.610 1.620 100,177 -0.10(-5.81%)
Dec 17, 2024 1.750 1.790 1.690 1.720 87,149 -0.05(-2.82%)
Dec 16, 2024 1.690 1.810 1.690 1.770 106,473 +0.08(+4.73%)
Dec 13, 2024 1.780 1.780 1.650 1.690 132,124 -0.09(-5.06%)
Dec 12, 2024 1.900 1.900 1.780 1.780 130,467 -0.07(-3.78%)
Dec 11, 2024 1.800 1.914 1.780 1.850 265,333 +0.01(+0.54%)
Dec 10, 2024 2.110 2.130 1.820 1.840 964,900 -0.31(-14.42%)
Dec 09, 2024 1.820 2.170 1.798 2.150 4,417,894 +0.35(+19.44%)
Dec 06, 2024 1.730 1.850 1.710 1.800 31,000 +0.07(+4.05%)
Dec 05, 2024 1.790 1.800 1.730 1.730 49,564 -0.06(-3.35%)
Dec 04, 2024 1.740 1.832 1.700 1.790 86,008 +0.06(+3.47%)
Dec 03, 2024 1.840 1.850 1.670 1.730 189,581 -0.11(-5.98%)
Dec 02, 2024 1.930 1.990 1.830 1.840 90,806 -0.09(-4.66%)
Nov 29, 2024 1.900 1.970 1.840 1.930 68,645 +0.04(+2.12%)
Nov 27, 2024 1.850 1.940 1.840 1.890 84,353 +0.04(+2.16%)
Nov 26, 2024 2.040 2.040 1.841 1.850 116,974 -0.17(-8.42%)
Nov 25, 2024 2.050 2.120 1.960 2.020 148,252 -0.02(-0.98%)
Nov 22, 2024 1.940 2.110 1.920 2.040 209,971 +0.14(+7.37%)
Nov 21, 2024 1.960 1.990 1.880 1.900 154,207 -0.09(-4.52%)
Nov 20, 2024 2.110 2.180 1.960 1.990 164,873 -0.12(-5.69%)
Nov 19, 2024 1.760 2.230 1.740 2.110 396,033 +0.30(+16.57%)
Nov 18, 2024 2.280 2.280 1.710 1.810 730,846 -0.45(-19.91%)
Nov 15, 2024 2.460 2.460 2.170 2.260 196,892 -0.21(-8.50%)
Nov 14, 2024 2.260 2.540 2.251 2.470 493,043 +0.19(+8.33%)
Nov 13, 2024 2.240 2.380 2.190 2.280 264,557 -0.04(-1.72%)
Nov 12, 2024 2.070 2.450 2.030 2.320 617,412 +0.18(+8.41%)
Nov 11, 2024 2.090 2.169 2.000 2.140 534,686 -0.01(-0.47%)
Nov 08, 2024 1.980 2.430 1.965 2.150 2,213,236 +0.14(+6.97%)
Nov 07, 2024 2.070 2.070 1.830 2.010 1,360,408 -0.23(-10.27%)
Nov 06, 2024 3.490 3.600 2.160 2.240 54,019,484 +0.45(+25.14%)
Nov 05, 2024 1.850 1.990 1.660 1.790 611,846 -0.04(-2.19%)
Nov 04, 2024 1.600 1.880 1.570 1.830 627,555 +0.24(+15.09%)
Nov 01, 2024 1.600 1.630 1.500 1.590 511,675 +0.03(+1.92%)
Oct 31, 2024 1.430 1.630 1.380 1.560 981,005 +0.13(+9.09%)
Oct 30, 2024 1.520 1.660 1.390 1.430 3,546,788 -0.45(-23.73%)
Oct 29, 2024 1.800 2.020 1.560 1.875 1,347,483 +0.16(+9.01%)
Oct 28, 2024 1.600 1.870 1.600 1.720 846,075 +0.11(+6.83%)
Oct 25, 2024 1.500 1.740 1.470 1.610 592,956 +0.12(+8.05%)
Oct 24, 2024 1.410 1.600 1.340 1.490 249,802 +0.08(+5.67%)
Oct 23, 2024 1.410 1.470 1.380 1.410 121,137 -0.04(-2.42%)
Oct 22, 2024 1.280 1.530 1.270 1.445 641,546 +0.17(+12.89%)
Oct 21, 2024 1.290 1.309 1.220 1.280 29,046 -0.01(-0.78%)
Oct 18, 2024 1.320 1.350 1.270 1.290 72,502 -0.04(-3.01%)
Oct 17, 2024 1.270 1.390 1.230 1.330 206,448 +0.10(+8.13%)
Oct 16, 2024 1.260 1.280 1.220 1.230 46,212 -0.01(-0.81%)
Oct 15, 2024 1.330 1.550 1.230 1.240 678,556 -0.08(-6.06%)
Oct 14, 2024 1.290 1.340 1.260 1.320 50,167 +0.02(+1.54%)
Oct 11, 2024 1.360 1.400 1.260 1.300 91,058 +0.04(+3.53%)
Oct 10, 2024 1.270 1.420 1.218 1.256 112,274 -0.01(-1.13%)
Oct 09, 2024 1.260 1.340 1.240 1.270 24,028 -0.02(-1.55%)
Oct 08, 2024 1.240 1.310 1.240 1.290 19,968 +0.04(+3.20%)
Oct 07, 2024 1.240 1.350 1.240 1.250 47,026 +0.02(+1.63%)
Oct 04, 2024 1.220 1.260 1.220 1.230 5,885 -0.01(-0.92%)
Oct 03, 2024 1.240 1.241 1.241 1.241 1,698 -0.02(-1.48%)
Oct 02, 2024 1.220 1.290 1.212 1.260 5,995 +0.04(+3.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.