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 (%)
Jun 30, 2023 5.003 5.456 4.900 5.456 16,558 +0.15(+2.79%)
Jun 29, 2023 5.281 5.527 5.073 5.308 8,600 -0.20(-3.67%)
Jun 28, 2023 5.400 5.630 5.243 5.510 7,827 +0.01(+0.13%)
Jun 27, 2023 5.300 5.831 5.300 5.503 5,858 +0.20(+3.77%)
Jun 26, 2023 5.300 5.961 5.300 5.303 15,847 -0.13(-2.34%)
Jun 23, 2023 5.430 5.770 5.430 5.430 14,672 -0.17(-3.00%)
Jun 22, 2023 6.300 6.314 5.238 5.598 27,613 -0.43(-7.16%)
Jun 21, 2023 6.217 6.755 5.900 6.030 18,212 -0.38(-5.91%)
Jun 20, 2023 6.385 7.085 6.130 6.409 42,531 -0.49(-7.12%)
Jun 16, 2023 6.000 7.471 5.500 6.900 193,520 +1.21(+21.16%)
Jun 15, 2023 6.352 6.980 5.122 5.695 168,753 -2.51(-30.56%)
Jun 14, 2023 4.013 8.490 4.000 8.201 385,526 +3.88(+89.84%)
Jun 13, 2023 4.373 4.800 4.235 4.320 84,754 -0.54(-11.09%)
Jun 12, 2023 4.800 5.380 4.161 4.859 724,849 +0.82(+20.15%)
Jun 09, 2023 3.730 4.195 3.730 4.044 16,567 +0.30(+8.01%)
Jun 08, 2023 3.704 3.809 3.701 3.744 1,531 +0.04(+1.08%)
Jun 07, 2023 3.800 3.884 3.700 3.704 2,987 -0.11(-2.78%)
Jun 06, 2023 3.900 3.905 3.650 3.810 3,006 -0.00(-0.08%)
Jun 05, 2023 4.170 4.299 3.703 3.813 10,284 -0.49(-11.30%)
Jun 02, 2023 3.983 4.300 3.800 4.299 19,684 +0.55(+14.61%)
Jun 01, 2023 3.699 4.000 3.699 3.751 2,253 +0.08(+2.21%)
May 31, 2023 4.000 4.133 3.644 3.670 3,058 -0.18(-4.68%)
May 30, 2023 3.947 4.134 3.721 3.850 3,377 -0.06(-1.61%)
May 26, 2023 3.800 4.037 3.721 3.913 5,461 +0.02(+0.44%)
May 25, 2023 3.643 4.049 3.643 3.896 3,140 -0.16(-3.99%)
May 24, 2023 4.108 4.155 3.601 4.058 9,284 -0.05(-1.22%)
May 23, 2023 3.802 4.155 3.802 4.108 12,978 +0.31(+8.08%)
May 22, 2023 3.698 3.962 3.502 3.801 5,614 +0.21(+5.88%)
May 19, 2023 3.900 4.055 3.300 3.590 30,894 -0.33(-8.54%)
May 18, 2023 3.599 4.105 3.500 3.925 40,949 +0.44(+12.75%)
May 17, 2023 3.535 3.697 3.400 3.481 3,436 -0.05(-1.53%)
May 16, 2023 3.776 3.776 3.534 3.535 2,464 -0.06(-1.81%)
May 15, 2023 3.813 4.029 3.300 3.600 12,820 -0.32(-8.23%)
May 12, 2023 4.084 4.197 3.922 3.923 4,810 -0.16(-4.01%)
May 11, 2023 4.007 4.498 3.900 4.087 5,874 -0.04(-1.07%)
May 10, 2023 3.700 4.375 3.680 4.131 16,777 +0.46(+12.38%)
May 09, 2023 3.500 3.700 3.353 3.676 6,494 +0.26(+7.58%)
May 08, 2023 3.505 3.659 3.351 3.417 6,770 -0.09(-2.46%)
May 05, 2023 3.600 3.875 3.300 3.503 5,145 -0.30(-7.79%)
May 04, 2023 3.582 3.874 3.582 3.799 3,086 +0.28(+7.90%)
May 03, 2023 3.295 3.661 3.295 3.521 6,655 +0.06(+1.76%)
May 02, 2023 3.800 3.899 3.443 3.460 3,724 -0.13(-3.67%)
May 01, 2023 3.500 3.999 3.000 3.592 7,836 -0.18(-4.75%)
Apr 28, 2023 3.700 4.296 3.455 3.771 7,267 -0.08(-1.95%)
Apr 27, 2023 4.100 4.389 3.770 3.846 6,374 -0.09(-2.39%)
Apr 26, 2023 4.500 4.600 3.517 3.940 16,142 -0.66(-14.35%)
Apr 25, 2023 4.898 4.898 4.600 4.600 2,460 -0.16(-3.34%)
Apr 24, 2023 4.751 4.998 4.601 4.759 1,133 +0.06(+1.23%)
Apr 21, 2023 4.500 4.918 4.500 4.701 2,218 +0.20(+4.47%)
Apr 20, 2023 4.707 4.815 4.500 4.500 5,993 -0.45(-9.11%)
Apr 19, 2023 4.700 4.975 4.680 4.951 4,058 +0.16(+3.40%)
Apr 18, 2023 5.200 5.297 4.007 4.788 16,343 -0.11(-2.29%)
Apr 17, 2023 5.304 5.500 4.900 4.900 4,446 -0.15(-2.99%)
Apr 14, 2023 5.116 5.500 5.051 5.051 2,586 -0.23(-4.34%)
Apr 13, 2023 5.010 5.500 5.001 5.280 1,960 +0.04(+0.69%)
Apr 12, 2023 5.350 5.427 5.243 5.244 4,013 -0.19(-3.46%)
Apr 11, 2023 5.409 5.679 5.002 5.432 2,124 -0.27(-4.67%)
Apr 10, 2023 5.000 5.800 5.000 5.698 5,673 +0.59(+11.51%)
Apr 06, 2023 5.800 5.800 5.000 5.110 4,769 -0.05(-0.97%)
Apr 05, 2023 5.168 5.300 4.957 5.160 3,706 -0.14(-2.64%)
Apr 04, 2023 4.903 5.450 4.903 5.300 2,048 -0.02(-0.38%)
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.