Skip to main content

Datchat Inc (NQ: DATS )

1.040 -0.010 (-0.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.050 1.060 1.040 1.040 33,225 -0.01(-0.95%)
Jul 11, 2024 1.060 1.080 1.050 1.050 32,181 +0.01(+0.96%)
Jul 10, 2024 1.085 1.085 1.035 1.040 21,203 -0.03(-2.80%)
Jul 09, 2024 1.100 1.110 1.041 1.070 21,911 -0.01(-0.93%)
Jul 08, 2024 1.080 1.120 1.060 1.080 21,190 -0.03(-2.70%)
Jul 05, 2024 1.070 1.110 1.050 1.110 36,647 +0.01(+0.91%)
Jul 03, 2024 1.060 1.130 1.050 1.100 97,794 +0.05(+4.76%)
Jul 02, 2024 1.080 1.120 1.010 1.050 102,298 -0.03(-2.78%)
Jul 01, 2024 1.080 1.140 1.080 1.080 135,214 -0.04(-3.57%)
Jun 28, 2024 1.280 1.280 1.100 1.120 482,288 -0.18(-13.84%)
Jun 27, 2024 1.300 1.310 1.248 1.300 438,966 +0.03(+2.35%)
Jun 26, 2024 1.220 1.290 1.220 1.270 16,314 +0.01(+0.79%)
Jun 25, 2024 1.250 1.270 1.238 1.260 17,072 -0.01(-0.79%)
Jun 24, 2024 1.220 1.290 1.220 1.270 15,209 +0.01(+0.79%)
Jun 21, 2024 1.270 1.280 1.230 1.260 25,681 +0.02(+1.69%)
Jun 20, 2024 1.280 1.290 1.230 1.239 30,263 -0.00(-0.08%)
Jun 18, 2024 1.280 1.280 1.220 1.240 23,122 -0.02(-1.59%)
Jun 17, 2024 1.290 1.290 1.230 1.260 20,413 -0.01(-0.81%)
Jun 14, 2024 1.336 1.336 1.262 1.270 31,962 +0.00(+0.02%)
Jun 13, 2024 1.320 1.340 1.260 1.270 24,442 -0.02(-1.55%)
Jun 12, 2024 1.260 1.360 1.260 1.290 36,977 +0.01(+0.78%)
Jun 11, 2024 1.270 1.290 1.240 1.280 38,093 -0.03(-2.29%)
Jun 10, 2024 1.350 1.350 1.260 1.310 97,287 -0.02(-1.50%)
Jun 07, 2024 1.320 1.380 1.290 1.330 38,530 +0.01(+0.60%)
Jun 06, 2024 1.230 1.360 1.200 1.322 231,722 +0.09(+7.40%)
Jun 05, 2024 1.200 1.300 1.170 1.231 96,677 +0.04(+3.45%)
Jun 04, 2024 1.200 1.229 1.120 1.190 103,123 -0.02(-1.67%)
Jun 03, 2024 1.240 1.260 1.200 1.210 61,491 -0.01(-0.80%)
May 31, 2024 1.200 1.310 1.200 1.220 105,524 +0.02(+1.30%)
May 30, 2024 1.200 1.225 1.140 1.204 58,998 +0.01(+0.79%)
May 29, 2024 1.250 1.250 1.130 1.195 73,492 -0.08(-6.64%)
May 28, 2024 1.300 1.300 1.200 1.280 125,809 +0.03(+2.41%)
May 24, 2024 1.260 1.260 1.210 1.250 34,856 -0.02(-1.57%)
May 23, 2024 1.200 1.270 1.200 1.270 45,421 +0.08(+6.71%)
May 22, 2024 1.280 1.280 1.170 1.190 126,207 -0.09(-7.04%)
May 21, 2024 1.330 1.345 1.255 1.280 90,073 -0.07(-5.18%)
May 20, 2024 1.340 1.350 1.290 1.350 46,382 -0.01(-0.57%)
May 17, 2024 1.370 1.379 1.240 1.358 173,816 +0.07(+5.26%)
May 16, 2024 1.640 1.665 1.240 1.290 687,623 -0.36(-21.82%)
May 15, 2024 1.840 1.940 1.550 1.650 346,172 -0.12(-7.04%)
May 14, 2024 1.940 2.090 1.760 1.775 486,176 -0.16(-8.03%)
May 13, 2024 1.810 2.040 1.690 1.930 844,975 +0.24(+14.20%)
May 10, 2024 1.800 1.800 1.630 1.690 183,082 -0.08(-4.52%)
May 09, 2024 1.680 1.830 1.600 1.770 531,523 +0.10(+5.99%)
May 08, 2024 1.480 1.680 1.430 1.670 264,228 +0.16(+10.60%)
May 07, 2024 1.380 1.570 1.325 1.510 947,643 +0.11(+7.86%)
May 06, 2024 1.240 1.680 1.239 1.400 1,428,531 +0.19(+15.81%)
May 03, 2024 1.220 1.234 1.150 1.209 25,182 +0.02(+1.59%)
May 02, 2024 1.280 1.280 1.173 1.190 31,912 -0.06(-4.80%)
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.