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

Datchat Inc (NQ: DATS )

1.240 +0.040 (+3.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 24, 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, 2023 6.251 6.598 6.110 6.478 8,825 +0.28(+4.48%)
Jan 30, 2023 6.600 6.600 6.150 6.200 8,980 -0.20(-3.13%)
Jan 27, 2023 7.000 7.000 6.300 6.400 13,888 -0.17(-2.59%)
Jan 26, 2023 6.100 6.800 5.989 6.570 22,417 +0.66(+11.15%)
Jan 25, 2023 6.001 6.228 5.840 5.911 10,796 -0.34(-5.50%)
Jan 24, 2023 6.500 6.500 6.100 6.255 8,279 -0.21(-3.17%)
Jan 23, 2023 5.800 6.566 5.800 6.460 15,041 +0.36(+5.90%)
Jan 20, 2023 6.700 6.700 5.912 6.100 18,889 -0.60(-8.97%)
Jan 19, 2023 5.500 7.080 5.251 6.701 37,625 +1.12(+20.00%)
Jan 18, 2023 6.000 6.100 5.202 5.584 26,374 -0.65(-10.47%)
Jan 17, 2023 6.400 6.700 5.372 6.237 54,084 +0.05(+0.89%)
Jan 13, 2023 4.947 6.600 4.810 6.182 73,868 +1.08(+21.22%)
Jan 12, 2023 5.400 5.400 4.800 5.100 30,178 -0.30(-5.56%)
Jan 11, 2023 5.500 5.700 4.806 5.400 65,496 -0.30(-5.26%)
Jan 10, 2023 4.965 5.763 4.120 5.700 865,722 +2.12(+59.22%)
Jan 09, 2023 3.368 3.850 3.310 3.580 14,164 +0.28(+8.42%)
Jan 06, 2023 3.400 3.400 3.099 3.302 8,378 -0.10(-2.88%)
Jan 05, 2023 3.500 3.500 3.001 3.400 12,134 +0.10(+3.09%)
Jan 04, 2023 2.550 3.940 2.550 3.298 110,870 +0.78(+31.13%)
Jan 03, 2023 2.395 2.556 2.395 2.515 13,540 +0.05(+1.86%)
Dec 30, 2022 2.520 2.588 2.281 2.469 20,617 -0.03(-1.20%)
Dec 29, 2022 2.900 3.000 1.413 2.499 29,795 -0.38(-13.20%)
Dec 28, 2022 2.817 2.990 2.700 2.879 10,223 -0.07(-2.41%)
Dec 27, 2022 3.068 3.200 2.874 2.950 13,888 -0.20(-6.23%)
Dec 23, 2022 3.542 3.542 3.108 3.146 8,836 -0.08(-2.63%)
Dec 22, 2022 4.030 4.498 3.000 3.231 67,819 -0.72(-18.20%)
Dec 21, 2022 3.600 4.298 3.600 3.950 31,644 +0.43(+12.06%)
Dec 20, 2022 3.782 4.079 3.522 3.525 8,091 -0.27(-7.24%)
Dec 19, 2022 4.080 4.189 3.600 3.800 12,763 -0.44(-10.27%)
Dec 16, 2022 3.900 4.300 3.900 4.235 4,617 +0.04(+0.83%)
Dec 15, 2022 4.200 4.300 4.050 4.200 6,366 -0.07(-1.69%)
Dec 14, 2022 4.050 4.336 4.000 4.272 12,775 +0.07(+1.69%)
Dec 13, 2022 4.200 4.443 4.150 4.201 4,284 -0.04(-0.92%)
Dec 12, 2022 4.155 4.290 4.000 4.240 7,317 -0.06(-1.40%)
Dec 09, 2022 4.268 4.807 4.250 4.300 8,534 -0.15(-3.35%)
Dec 08, 2022 4.490 4.565 4.348 4.449 2,413 -0.04(-0.82%)
Dec 07, 2022 4.749 5.013 4.450 4.486 9,893 -0.22(-4.76%)
Dec 06, 2022 4.798 5.002 4.710 4.710 1,997 -0.24(-4.77%)
Dec 05, 2022 4.790 5.184 4.790 4.946 14,970 +0.23(+4.79%)
Dec 02, 2022 4.731 4.900 4.711 4.720 2,960 -0.08(-1.67%)
Dec 01, 2022 4.900 4.890 4.651 4.800 3,170 +0.10(+2.11%)
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%)
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.