Skip to main content

Datchat Inc (NQ: DATS )

0.6400 -0.0200 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.7000 0.7000 0.6300 0.6400 138,882 -0.02(-2.59%)
Jan 26, 2023 0.6100 0.6800 0.5989 0.6570 224,176 +0.07(+11.15%)
Jan 25, 2023 0.6001 0.6228 0.5840 0.5911 107,966 -0.03(-5.50%)
Jan 24, 2023 0.6500 0.6500 0.6100 0.6255 82,791 -0.02(-3.17%)
Jan 23, 2023 0.5800 0.6566 0.5800 0.6460 150,412 +0.04(+5.90%)
Jan 20, 2023 0.6700 0.6700 0.5912 0.6100 188,891 -0.06(-8.97%)
Jan 19, 2023 0.5500 0.7080 0.5251 0.6701 376,259 +0.11(+20.00%)
Jan 18, 2023 0.6000 0.6100 0.5202 0.5584 263,740 -0.07(-10.47%)
Jan 17, 2023 0.6400 0.6700 0.5372 0.6237 540,849 +0.01(+0.89%)
Jan 13, 2023 0.4947 0.6600 0.4810 0.6182 738,687 +0.11(+21.22%)
Jan 12, 2023 0.5400 0.5400 0.4800 0.5100 301,780 -0.03(-5.56%)
Jan 11, 2023 0.5500 0.5700 0.4806 0.5400 654,968 -0.03(-5.26%)
Jan 10, 2023 0.4965 0.5763 0.4120 0.5700 8,657,229 +0.21(+59.22%)
Jan 09, 2023 0.3368 0.3850 0.3310 0.3580 141,641 +0.03(+8.42%)
Jan 06, 2023 0.3400 0.3400 0.3099 0.3302 83,782 -0.01(-2.88%)
Jan 05, 2023 0.3500 0.3500 0.3001 0.3400 121,348 +0.01(+3.09%)
Jan 04, 2023 0.2550 0.3940 0.2550 0.3298 1,108,700 +0.08(+31.13%)
Jan 03, 2023 0.2395 0.2556 0.2395 0.2515 135,402 +0.00(+1.86%)
Dec 30, 2022 0.2520 0.2588 0.2281 0.2469 206,177 -0.00(-1.20%)
Dec 29, 2022 0.2900 0.3000 0.1413 0.2499 297,955 -0.04(-13.20%)
Dec 28, 2022 0.2817 0.2990 0.2700 0.2879 102,239 -0.01(-2.41%)
Dec 27, 2022 0.3068 0.3200 0.2874 0.2950 138,889 -0.02(-6.23%)
Dec 23, 2022 0.3542 0.3542 0.3108 0.3146 88,367 -0.01(-2.63%)
Dec 22, 2022 0.4030 0.4498 0.3000 0.3231 678,195 -0.07(-18.20%)
Dec 21, 2022 0.3600 0.4298 0.3600 0.3950 316,443 +0.04(+12.06%)
Dec 20, 2022 0.3782 0.4079 0.3522 0.3525 80,916 -0.03(-7.24%)
Dec 19, 2022 0.4080 0.4189 0.3600 0.3800 127,638 -0.04(-10.27%)
Dec 16, 2022 0.3900 0.4300 0.3900 0.4235 46,170 +0.00(+0.83%)
Dec 15, 2022 0.4200 0.4300 0.4050 0.4200 63,669 -0.01(-1.69%)
Dec 14, 2022 0.4050 0.4336 0.4000 0.4272 127,759 +0.01(+1.69%)
Dec 13, 2022 0.4200 0.4443 0.4150 0.4201 42,849 -0.00(-0.92%)
Dec 12, 2022 0.4155 0.4290 0.4000 0.4240 73,177 -0.01(-1.40%)
Dec 09, 2022 0.4268 0.4807 0.4250 0.4300 85,343 -0.01(-3.35%)
Dec 08, 2022 0.4490 0.4565 0.4348 0.4449 24,133 -0.00(-0.82%)
Dec 07, 2022 0.4749 0.5013 0.4450 0.4486 98,935 -0.02(-4.76%)
Dec 06, 2022 0.4798 0.5002 0.4710 0.4710 19,975 -0.02(-4.77%)
Dec 05, 2022 0.4790 0.5184 0.4790 0.4946 149,702 +0.02(+4.79%)
Dec 02, 2022 0.4731 0.4900 0.4711 0.4720 29,606 -0.01(-1.67%)
Dec 01, 2022 0.4900 0.4890 0.4651 0.4800 31,703 +0.01(+2.11%)
Nov 30, 2022 0.4800 0.4900 0.4515 0.4701 41,715 -0.01(-2.04%)
Nov 29, 2022 0.4525 0.4899 0.4502 0.4799 25,876 +0.00(+0.40%)
Nov 28, 2022 0.4940 0.4995 0.4525 0.4780 64,429 +0.00(+0.13%)
Nov 25, 2022 0.4700 0.4900 0.4506 0.4774 37,373 +0.00(+0.17%)
Nov 23, 2022 0.4700 0.4780 0.4690 0.4766 70,045 +0.01(+1.38%)
Nov 22, 2022 0.4952 0.4952 0.4601 0.4701 22,826 -0.01(-2.65%)
Nov 21, 2022 0.5145 0.5153 0.4702 0.4829 25,791 -0.00(-0.60%)
Nov 18, 2022 0.4900 0.5399 0.4701 0.4858 280,109 -0.00(-0.39%)
Nov 17, 2022 0.4800 0.4999 0.4700 0.4877 37,527 +0.01(+1.27%)
Nov 16, 2022 0.5300 0.5300 0.4120 0.4816 140,899 -0.03(-6.47%)
Nov 15, 2022 0.5014 0.5500 0.5008 0.5149 95,691 +0.01(+2.98%)
Nov 14, 2022 0.5300 0.5482 0.4859 0.5000 96,539 -0.02(-3.88%)
Nov 11, 2022 0.4800 0.5300 0.4694 0.5202 157,533 +0.04(+8.87%)
Nov 10, 2022 0.4700 0.4900 0.4684 0.4778 209,588 +0.01(+1.66%)
Nov 09, 2022 0.5370 0.5370 0.4699 0.4700 225,582 -0.06(-12.08%)
Nov 08, 2022 0.5732 0.5772 0.5300 0.5346 286,229 -0.03(-4.88%)
Nov 07, 2022 0.5780 0.5990 0.5514 0.5620 839,861 -0.01(-1.06%)
Nov 04, 2022 0.5722 0.5965 0.5515 0.5680 141,039 -0.00(-0.56%)
Nov 03, 2022 0.5990 0.6300 0.5712 0.5712 78,901 -0.02(-3.19%)
Nov 02, 2022 0.6000 0.6499 0.5730 0.5900 224,120 -0.02(-3.28%)
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.