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

Datchat Inc (NQ: DATS )

1.220 +0.050 (+4.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 1.160 1.305 1.150 1.220 86,910 +0.05(+4.27%)
Apr 16, 2024 1.130 1.220 1.125 1.170 45,765 +0.00(+0.00%)
Apr 15, 2024 1.140 1.215 1.112 1.170 27,530 +0.01(+0.85%)
Apr 12, 2024 1.230 1.230 1.150 1.160 53,077 -0.05(-4.12%)
Apr 11, 2024 1.280 1.350 1.190 1.210 85,461 -0.06(-4.72%)
Apr 10, 2024 1.210 1.350 1.190 1.270 90,866 +0.05(+4.10%)
Apr 09, 2024 1.250 1.300 1.200 1.220 152,724 -0.11(-8.27%)
Apr 08, 2024 1.190 1.490 1.130 1.330 3,016,957 -0.16(-10.73%)
Apr 05, 2024 1.380 1.550 1.380 1.490 28,479 +0.06(+4.19%)
Apr 04, 2024 1.430 1.460 1.395 1.430 8,495 +0.04(+2.88%)
Apr 03, 2024 1.330 1.430 1.322 1.390 10,576 +0.06(+4.51%)
Apr 02, 2024 1.360 1.380 1.280 1.330 22,961 -0.02(-1.48%)
Apr 01, 2024 1.420 1.440 1.350 1.350 32,684 -0.09(-6.25%)
Mar 28, 2024 1.410 1.455 1.380 1.440 20,729 +0.02(+1.41%)
Mar 27, 2024 1.430 1.430 1.320 1.420 61,483 +0.02(+1.43%)
Mar 26, 2024 1.420 1.510 1.360 1.400 110,710 -0.06(-4.11%)
Mar 25, 2024 1.430 1.580 1.380 1.460 137,438 +0.01(+0.69%)
Mar 22, 2024 1.400 1.530 1.363 1.450 83,599 +0.04(+2.84%)
Mar 21, 2024 1.380 1.700 1.380 1.410 261,295 +0.01(+0.71%)
Mar 20, 2024 1.330 1.400 1.330 1.400 20,823 +0.03(+2.19%)
Mar 19, 2024 1.360 1.420 1.310 1.370 12,185 +0.00(+0.00%)
Mar 18, 2024 1.340 1.390 1.330 1.370 17,016 +0.03(+2.24%)
Mar 15, 2024 1.360 1.425 1.320 1.340 38,338 -0.06(-4.29%)
Mar 14, 2024 1.370 1.493 1.370 1.400 80,608 +0.06(+4.48%)
Mar 13, 2024 1.310 1.360 1.290 1.340 51,513 +0.03(+2.29%)
Mar 12, 2024 1.320 1.390 1.270 1.310 50,720 -0.01(-0.76%)
Mar 11, 2024 1.350 1.400 1.310 1.320 31,997 +0.00(+0.00%)
Mar 08, 2024 1.310 1.418 1.300 1.320 43,822 -0.01(-0.75%)
Mar 07, 2024 1.330 1.460 1.310 1.330 58,530 -0.03(-2.21%)
Mar 06, 2024 1.310 1.440 1.310 1.360 38,547 +0.06(+4.62%)
Mar 05, 2024 1.340 1.390 1.270 1.300 123,270 -0.09(-6.47%)
Mar 04, 2024 1.540 1.560 1.350 1.390 126,576 -0.15(-9.74%)
Mar 01, 2024 1.680 1.680 1.370 1.540 67,502 +0.08(+5.48%)
Feb 29, 2024 1.620 1.630 1.430 1.460 168,347 -0.09(-5.81%)
Feb 28, 2024 1.480 2.090 1.370 1.550 1,113,498 +0.00(+0.00%)
Feb 27, 2024 1.370 1.630 1.370 1.550 318,644 +0.23(+17.42%)
Feb 26, 2024 1.390 1.390 1.250 1.320 21,589 +0.04(+3.13%)
Feb 23, 2024 1.280 1.280 1.260 1.280 30,581 -0.01(-1.16%)
Feb 22, 2024 1.250 1.390 1.250 1.295 22,800 +0.00(+0.39%)
Feb 21, 2024 1.210 1.390 1.210 1.290 18,596 -0.02(-1.53%)
Feb 20, 2024 1.400 1.470 1.310 1.310 21,663 -0.09(-6.43%)
Feb 16, 2024 1.230 1.427 1.230 1.400 42,906 +0.08(+6.06%)
Feb 15, 2024 1.290 1.360 1.290 1.320 58,955 +0.06(+4.76%)
Feb 14, 2024 1.200 1.280 1.180 1.260 55,415 +0.07(+5.88%)
Feb 13, 2024 1.210 1.210 1.140 1.190 31,171 -0.02(-1.65%)
Feb 12, 2024 1.440 1.440 1.080 1.210 240,515 -0.15(-11.03%)
Feb 09, 2024 1.310 1.400 1.310 1.360 22,303 +0.06(+4.62%)
Feb 08, 2024 1.260 1.335 1.230 1.300 32,730 +0.02(+1.56%)
Feb 07, 2024 1.260 1.320 1.211 1.280 26,354 +0.02(+1.59%)
Feb 06, 2024 1.200 1.270 1.200 1.260 25,464 +0.05(+4.13%)
Feb 05, 2024 1.350 1.380 1.210 1.210 64,667 -0.13(-9.70%)
Feb 02, 2024 1.410 1.415 1.320 1.340 43,985 -0.04(-2.90%)
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.