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

Datchat Inc (NQ: DATS )

1.145 -0.085 (-6.91%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 19, 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 (%)
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%)
Oct 02, 2023 2.535 2.610 2.460 2.610 9,273 -0.04(-1.51%)
Sep 29, 2023 2.513 2.670 2.513 2.650 8,403 -0.00(-0.19%)
Sep 28, 2023 2.890 3.012 2.600 2.655 46,424 -0.20(-6.84%)
Sep 27, 2023 2.980 2.980 2.850 2.850 8,874 -0.15(-5.00%)
Sep 26, 2023 2.880 3.077 2.880 3.000 43,719 +0.03(+1.01%)
Sep 25, 2023 2.940 3.340 2.940 2.970 91,131 +0.07(+2.41%)
Sep 22, 2023 2.560 3.020 2.400 2.900 110,325 +0.27(+10.27%)
Sep 21, 2023 3.120 3.280 2.600 2.630 79,712 -0.69(-20.78%)
Sep 20, 2023 3.830 4.240 3.300 3.320 116,779 -0.72(-17.76%)
Sep 18, 2023 4.037 1,791 -0.01(-0.32%)
Sep 15, 2023 4.609 4.750 4.050 4.050 18,110 -0.51(-11.20%)
Sep 14, 2023 4.500 4.780 4.490 4.561 7,111 +0.06(+1.36%)
Sep 13, 2023 4.900 5.034 4.500 4.500 32,513 -0.39(-8.07%)
Sep 12, 2023 5.045 5.257 4.710 4.895 18,016 -0.31(-5.88%)
Sep 11, 2023 5.044 5.500 4.814 5.201 19,773 +0.10(+1.98%)
Sep 08, 2023 6.000 6.000 4.802 5.100 41,561 -0.60(-10.53%)
Sep 07, 2023 5.350 6.512 5.000 5.700 271,484 +0.80(+16.33%)
Sep 06, 2023 5.200 5.200 4.521 4.900 30,947 -0.19(-3.73%)
Sep 05, 2023 4.300 5.200 4.325 5.090 20,089 +0.48(+10.36%)
Sep 01, 2023 4.600 4.700 4.300 4.612 13,145 -0.02(-0.39%)
Aug 31, 2023 4.500 4.874 4.210 4.630 6,706 -0.15(-3.18%)
Aug 30, 2023 4.510 4.880 4.510 4.782 4,044 +0.04(+0.86%)
Aug 29, 2023 4.697 4.900 4.466 4.741 4,342 +0.04(+0.94%)
Aug 28, 2023 4.555 4.786 4.502 4.697 4,623 +0.19(+4.31%)
Aug 25, 2023 4.600 4.641 4.400 4.503 3,451 -0.05(-1.03%)
Aug 24, 2023 4.780 4.801 4.190 4.550 6,119 -0.24(-4.91%)
Aug 23, 2023 4.790 4.914 4.600 4.785 13,967 -0.03(-0.58%)
Aug 22, 2023 4.764 4.878 4.502 4.813 3,944 -0.07(-1.35%)
Aug 21, 2023 4.753 5.043 4.424 4.879 9,779 -0.02(-0.43%)
Aug 18, 2023 4.500 5.100 4.200 4.900 24,237 +0.20(+4.23%)
Aug 17, 2023 5.000 4.970 4.662 4.701 21,084 -0.30(-5.92%)
Aug 16, 2023 5.600 5.550 4.615 4.997 51,020 -0.18(-3.40%)
Aug 15, 2023 4.976 5.290 4.976 5.173 14,581 +0.03(+0.60%)
Aug 14, 2023 5.130 5.300 5.021 5.142 11,069 -0.15(-2.78%)
Aug 11, 2023 5.097 5.300 5.026 5.289 5,973 +0.03(+0.57%)
Aug 10, 2023 5.200 5.300 4.967 5.259 18,441 +0.07(+1.25%)
Aug 09, 2023 5.400 5.400 4.961 5.194 18,807 +0.27(+5.57%)
Aug 08, 2023 4.900 5.299 4.600 4.920 28,078 +0.01(+0.24%)
Aug 07, 2023 5.000 5.322 4.802 4.908 12,326 -0.07(-1.41%)
Aug 04, 2023 4.999 4.999 4.500 4.978 15,823 -0.05(-1.03%)
Aug 03, 2023 4.913 5.300 4.800 5.030 9,189 -0.04(-0.69%)
Aug 02, 2023 5.050 5.400 4.905 5.065 10,994 -0.13(-2.60%)
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.