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

Datchat Inc (NQ: DATS )

1.140 -0.090 (-7.32%)
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
Aug 01, 2023 5.200 5.398 5.100 5.200 5,195 +0.00(+0.00%)
Jul 31, 2023 5.110 5.295 5.110 5.200 2,601 +0.02(+0.39%)
Jul 28, 2023 5.050 5.369 5.050 5.180 7,714 +0.07(+1.35%)
Jul 27, 2023 5.340 5.671 5.110 5.111 7,045 -0.30(-5.51%)
Jul 26, 2023 5.600 5.600 5.251 5.409 7,720 -0.14(-2.58%)
Jul 25, 2023 5.325 5.700 5.142 5.552 12,638 +0.23(+4.28%)
Jul 24, 2023 5.297 5.480 5.059 5.324 17,266 +0.11(+2.19%)
Jul 21, 2023 4.890 5.479 4.804 5.210 35,520 +0.22(+4.33%)
Jul 20, 2023 4.800 5.095 4.800 4.994 6,703 +0.09(+1.75%)
Jul 19, 2023 4.810 5.000 4.810 4.908 5,628 +0.10(+2.04%)
Jul 18, 2023 4.900 5.100 4.700 4.810 25,586 -0.10(-2.02%)
Jul 17, 2023 5.010 5.100 4.710 4.909 5,489 -0.10(-2.02%)
Jul 14, 2023 5.200 5.397 4.900 5.010 9,003 -0.18(-3.47%)
Jul 13, 2023 5.000 5.400 5.000 5.190 20,620 +0.19(+3.80%)
Jul 12, 2023 5.201 5.213 5.000 5.000 9,003 -0.15(-2.91%)
Jul 11, 2023 5.400 5.400 5.100 5.150 5,586 -0.14(-2.65%)
Jul 10, 2023 5.108 5.332 5.100 5.290 5,745 +0.28(+5.53%)
Jul 07, 2023 5.215 5.484 4.900 5.013 6,409 -0.29(-5.42%)
Jul 06, 2023 5.399 5.572 5.106 5.300 12,851 -0.40(-7.02%)
Jul 05, 2023 5.300 5.781 5.300 5.700 4,296 +0.15(+2.70%)
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.