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

Datchat Inc (NQ: DATS )

1.900 -0.090 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 21, 2024 1.960 1.990 1.880 1.900 154,207 -0.09(-4.52%)
Nov 20, 2024 2.110 2.180 1.960 1.990 164,873 -0.12(-5.69%)
Nov 19, 2024 1.760 2.230 1.740 2.110 396,033 +0.30(+16.57%)
Nov 18, 2024 2.280 2.280 1.710 1.810 730,846 -0.45(-19.91%)
Nov 15, 2024 2.460 2.460 2.170 2.260 196,892 -0.21(-8.50%)
Nov 14, 2024 2.260 2.540 2.251 2.470 493,043 +0.19(+8.33%)
Nov 13, 2024 2.240 2.380 2.190 2.280 264,557 -0.04(-1.72%)
Nov 12, 2024 2.070 2.450 2.030 2.320 617,412 +0.18(+8.41%)
Nov 11, 2024 2.090 2.169 2.000 2.140 534,686 -0.01(-0.47%)
Nov 08, 2024 1.980 2.430 1.965 2.150 2,213,236 +0.14(+6.97%)
Nov 07, 2024 2.070 2.070 1.830 2.010 1,360,408 -0.23(-10.27%)
Nov 06, 2024 3.490 3.600 2.160 2.240 54,019,484 +0.45(+25.14%)
Nov 05, 2024 1.850 1.990 1.660 1.790 611,846 -0.04(-2.19%)
Nov 04, 2024 1.600 1.880 1.570 1.830 627,555 +0.24(+15.09%)
Nov 01, 2024 1.600 1.630 1.500 1.590 511,675 +0.03(+1.92%)
Oct 31, 2024 1.430 1.630 1.380 1.560 981,005 +0.13(+9.09%)
Oct 30, 2024 1.520 1.660 1.390 1.430 3,546,788 -0.45(-23.73%)
Oct 29, 2024 1.800 2.020 1.560 1.875 1,347,483 +0.16(+9.01%)
Oct 28, 2024 1.600 1.870 1.600 1.720 846,075 +0.11(+6.83%)
Oct 25, 2024 1.500 1.740 1.470 1.610 592,956 +0.12(+8.05%)
Oct 24, 2024 1.410 1.600 1.340 1.490 249,802 +0.08(+5.67%)
Oct 23, 2024 1.410 1.470 1.380 1.410 121,137 -0.04(-2.42%)
Oct 22, 2024 1.280 1.530 1.270 1.445 641,546 +0.17(+12.89%)
Oct 21, 2024 1.290 1.309 1.220 1.280 29,046 -0.01(-0.78%)
Oct 18, 2024 1.320 1.350 1.270 1.290 72,502 -0.04(-3.01%)
Oct 17, 2024 1.270 1.390 1.230 1.330 206,448 +0.10(+8.13%)
Oct 16, 2024 1.260 1.280 1.220 1.230 46,212 -0.01(-0.81%)
Oct 15, 2024 1.330 1.550 1.230 1.240 678,556 -0.08(-6.06%)
Oct 14, 2024 1.290 1.340 1.260 1.320 50,167 +0.02(+1.54%)
Oct 11, 2024 1.360 1.400 1.260 1.300 91,058 +0.04(+3.53%)
Oct 10, 2024 1.270 1.420 1.218 1.256 112,274 -0.01(-1.13%)
Oct 09, 2024 1.260 1.340 1.240 1.270 24,028 -0.02(-1.55%)
Oct 08, 2024 1.240 1.310 1.240 1.290 19,968 +0.04(+3.20%)
Oct 07, 2024 1.240 1.350 1.240 1.250 47,026 +0.02(+1.63%)
Oct 04, 2024 1.220 1.260 1.220 1.230 5,885 -0.01(-0.92%)
Oct 03, 2024 1.240 1.241 1.241 1.241 1,698 -0.02(-1.48%)
Oct 02, 2024 1.220 1.290 1.212 1.260 5,995 +0.04(+3.28%)
Oct 01, 2024 1.280 1.290 1.200 1.220 10,723 -0.08(-6.15%)
Sep 30, 2024 1.330 1.330 1.240 1.300 13,159 +0.02(+1.56%)
Sep 27, 2024 1.290 1.340 1.230 1.280 31,953 +0.06(+4.92%)
Sep 26, 2024 1.270 1.294 1.200 1.220 25,620 -0.06(-4.69%)
Sep 25, 2024 1.190 1.300 1.190 1.280 78,844 +0.11(+9.40%)
Sep 24, 2024 1.180 1.200 1.170 1.170 12,648 +0.00(+0.00%)
Sep 23, 2024 1.160 1.190 1.160 1.170 10,441 +0.01(+0.86%)
Sep 20, 2024 1.160 1.250 1.160 1.160 37,201 +0.00(+0.00%)
Sep 19, 2024 1.220 1.215 1.150 1.160 17,464 -0.01(-0.85%)
Sep 18, 2024 1.220 1.220 1.165 1.170 7,389 -0.03(-2.50%)
Sep 17, 2024 1.190 1.200 1.170 1.200 13,757 +0.02(+1.69%)
Sep 16, 2024 1.250 1.250 1.180 1.180 41,489 -0.09(-7.09%)
Sep 13, 2024 1.130 1.280 1.130 1.270 234,215 +0.14(+12.39%)
Sep 12, 2024 1.160 1.170 1.110 1.130 84,155 -0.03(-2.59%)
Sep 11, 2024 1.170 1.193 1.140 1.160 31,118 -0.01(-0.85%)
Sep 10, 2024 1.180 1.183 1.130 1.170 37,787 -0.01(-0.85%)
Sep 09, 2024 1.150 1.260 1.150 1.180 64,430 +0.03(+2.61%)
Sep 06, 2024 1.260 1.260 1.130 1.150 7,056 -0.07(-5.74%)
Sep 05, 2024 1.170 1.260 1.170 1.220 45,887 +0.06(+5.17%)
Sep 04, 2024 1.160 1.200 1.150 1.160 14,981 -0.01(-0.85%)
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.