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

Datchat Inc (NQ: DATS )

1.430 +0.220 (+18.18%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 6, 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 (%)
Jan 31, 2024 1.450 1.500 1.360 1.400 99,299 -0.06(-4.11%)
Jan 30, 2024 1.480 1.530 1.450 1.460 45,025 -0.02(-1.35%)
Jan 29, 2024 1.490 1.540 1.440 1.480 64,063 -0.05(-3.27%)
Jan 26, 2024 1.460 1.630 1.460 1.530 113,287 +0.07(+4.79%)
Jan 25, 2024 1.400 1.620 1.330 1.460 105,834 +0.06(+4.29%)
Jan 24, 2024 1.500 1.500 1.350 1.400 135,043 -0.03(-2.10%)
Jan 23, 2024 1.550 1.590 1.400 1.430 373,404 -0.21(-12.80%)
Jan 22, 2024 1.410 1.770 1.300 1.640 1,290,857 +0.23(+16.31%)
Jan 19, 2024 1.550 1.550 1.400 1.410 250,256 -0.15(-9.62%)
Jan 18, 2024 1.650 1.700 1.520 1.560 384,842 -0.05(-3.11%)
Jan 17, 2024 2.000 2.140 1.600 1.610 1,915,503 -1.57(-49.37%)
Jan 16, 2024 2.160 4.130 2.134 3.180 20,703,948 +1.08(+51.79%)
Jan 12, 2024 2.430 2.788 2.020 2.095 54,092 -0.41(-16.53%)
Jan 11, 2024 2.536 2.539 2.350 2.510 16,557 +0.06(+2.45%)
Jan 10, 2024 2.460 2.545 2.400 2.450 7,382 +0.01(+0.41%)
Jan 09, 2024 2.480 2.640 2.350 2.440 14,687 -0.14(-5.43%)
Jan 08, 2024 2.700 2.750 2.500 2.580 31,486 -0.12(-4.44%)
Jan 05, 2024 2.760 2.955 2.660 2.700 19,755 -0.13(-4.59%)
Jan 04, 2024 3.010 3.010 2.640 2.830 27,121 -0.20(-6.60%)
Jan 03, 2024 3.210 3.603 2.875 3.030 102,338 -0.59(-16.30%)
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.