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

Datchat Inc (NQ: DATS )

1.475 +0.075 (+5.36%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 7, 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 (%)
Nov 30, 2022 4.800 4.900 4.515 4.701 4,171 -0.10(-2.04%)
Nov 29, 2022 4.525 4.899 4.502 4.799 2,587 +0.02(+0.40%)
Nov 28, 2022 4.940 4.995 4.525 4.780 6,442 +0.01(+0.13%)
Nov 25, 2022 4.700 4.900 4.506 4.774 3,737 +0.01(+0.17%)
Nov 23, 2022 4.700 4.780 4.690 4.766 7,004 +0.07(+1.38%)
Nov 22, 2022 4.952 4.952 4.601 4.701 2,282 -0.13(-2.65%)
Nov 21, 2022 5.145 5.153 4.702 4.829 2,579 -0.03(-0.60%)
Nov 18, 2022 4.900 5.399 4.701 4.858 28,010 -0.02(-0.39%)
Nov 17, 2022 4.800 4.999 4.700 4.877 3,752 +0.06(+1.27%)
Nov 16, 2022 5.300 5.300 4.120 4.816 14,089 -0.33(-6.47%)
Nov 15, 2022 5.014 5.500 5.008 5.149 9,569 +0.15(+2.98%)
Nov 14, 2022 5.300 5.482 4.859 5.000 9,653 -0.20(-3.88%)
Nov 11, 2022 4.800 5.300 4.694 5.202 15,753 +0.42(+8.87%)
Nov 10, 2022 4.700 4.900 4.684 4.778 20,958 +0.08(+1.66%)
Nov 09, 2022 5.370 5.370 4.699 4.700 22,558 -0.65(-12.08%)
Nov 08, 2022 5.732 5.772 5.300 5.346 28,622 -0.27(-4.88%)
Nov 07, 2022 5.780 5.990 5.514 5.620 83,986 -0.06(-1.06%)
Nov 04, 2022 5.722 5.965 5.515 5.680 14,103 -0.03(-0.56%)
Nov 03, 2022 5.990 6.300 5.712 5.712 7,890 -0.19(-3.19%)
Nov 02, 2022 6.000 6.499 5.730 5.900 22,412 -0.20(-3.28%)
Nov 01, 2022 6.100 6.700 5.725 6.100 73,420 +0.24(+4.17%)
Oct 31, 2022 5.900 6.150 5.850 5.856 12,690 -0.13(-2.17%)
Oct 28, 2022 6.100 6.301 5.978 5.986 12,897 -0.21(-3.45%)
Oct 27, 2022 6.300 6.400 6.050 6.200 5,182 +0.01(+0.13%)
Oct 26, 2022 6.219 6.300 6.000 6.192 6,322 +0.01(+0.13%)
Oct 25, 2022 5.900 6.200 5.815 6.184 16,514 +0.25(+4.25%)
Oct 24, 2022 6.000 6.381 5.804 5.932 18,946 +0.13(+2.19%)
Oct 21, 2022 6.000 6.300 5.700 5.805 6,167 -0.20(-3.25%)
Oct 20, 2022 6.256 6.598 6.000 6.000 9,668 -0.21(-3.38%)
Oct 19, 2022 6.356 6.638 6.200 6.210 8,377 -0.03(-0.43%)
Oct 18, 2022 6.500 6.690 6.200 6.237 6,041 -0.09(-1.48%)
Oct 17, 2022 6.340 6.698 6.105 6.331 7,342 -0.16(-2.45%)
Oct 14, 2022 6.600 6.999 6.301 6.490 5,443 -0.28(-4.12%)
Oct 13, 2022 6.500 6.960 6.400 6.769 3,763 +0.16(+2.39%)
Oct 12, 2022 7.000 7.070 6.511 6.611 3,140 -0.02(-0.35%)
Oct 11, 2022 6.500 6.900 6.505 6.634 3,276 +0.13(+2.03%)
Oct 10, 2022 7.400 7.560 6.502 6.502 11,767 -0.88(-11.94%)
Oct 07, 2022 7.400 7.608 7.300 7.384 6,290 -0.31(-4.05%)
Oct 06, 2022 7.500 7.812 7.400 7.696 7,382 +0.20(+2.61%)
Oct 05, 2022 7.699 7.800 7.400 7.500 14,446 -0.10(-1.32%)
Oct 04, 2022 7.600 8.250 7.400 7.600 40,498 -0.10(-1.30%)
Oct 03, 2022 7.470 7.740 7.100 7.700 19,854 +0.50(+6.93%)
Sep 30, 2022 6.900 7.245 6.900 7.201 4,352 +0.30(+4.36%)
Sep 29, 2022 7.200 7.350 6.900 6.900 3,446 -0.15(-2.13%)
Sep 28, 2022 6.800 7.300 6.672 7.050 13,251 +0.44(+6.74%)
Sep 27, 2022 6.400 6.682 6.400 6.605 10,801 +0.21(+3.20%)
Sep 26, 2022 6.000 6.800 6.000 6.400 20,437 +0.13(+2.07%)
Sep 23, 2022 7.074 7.074 6.200 6.270 31,552 -0.64(-9.28%)
Sep 22, 2022 6.600 7.102 6.515 6.911 14,172 +0.14(+2.07%)
Sep 21, 2022 7.010 7.102 6.600 6.771 20,431 -0.33(-4.63%)
Sep 20, 2022 7.100 7.375 7.060 7.100 8,312 -0.03(-0.48%)
Sep 19, 2022 7.400 7.568 7.025 7.134 12,813 +0.11(+1.62%)
Sep 16, 2022 8.400 8.607 7.020 7.020 43,996 -1.60(-18.52%)
Sep 15, 2022 9.100 9.300 8.600 8.616 12,922 -0.48(-5.32%)
Sep 14, 2022 8.900 9.750 8.842 9.100 25,801 +0.06(+0.71%)
Sep 13, 2022 9.600 9.589 8.800 9.036 18,128 -0.56(-5.82%)
Sep 12, 2022 9.557 9.900 9.369 9.594 15,672 -0.11(-1.09%)
Sep 09, 2022 10.00 10.00 9.435 9.700 20,549 -0.23(-2.29%)
Sep 08, 2022 9.267 9.930 9.267 9.927 10,068 +0.48(+5.06%)
Sep 07, 2022 9.100 9.450 9.100 9.449 12,703 +0.08(+0.84%)
Sep 06, 2022 9.432 9.600 9.085 9.370 13,317 -0.06(-0.65%)
Sep 02, 2022 9.605 9.692 9.002 9.431 12,808 +0.03(+0.33%)
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.