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

Datchat Inc (NQ: DATS )

1.220 -0.010 (-0.81%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 26, 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 (%)
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%)
Jul 03, 2023 5.409 5.831 5.279 5.550 3,401 +0.09(+1.72%)
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%)
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.