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

DatChat, Inc. - Common Stock (NQ:DATS)

2.495 -0.085 (-3.29%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 21, 2025 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 (%)
May 20, 2025 2.650 2.700 2.520 2.580 102,192 -0.04(-1.53%)
May 19, 2025 2.610 2.750 2.560 2.620 150,548 -0.01(-0.38%)
May 16, 2025 2.590 2.650 2.480 2.630 86,835 +0.10(+3.95%)
May 15, 2025 2.590 2.610 2.530 2.530 69,880 -0.06(-2.32%)
May 14, 2025 2.510 2.610 2.480 2.590 155,631 +0.05(+1.97%)
May 13, 2025 2.640 2.700 2.410 2.540 328,445 -0.13(-4.87%)
May 12, 2025 2.800 2.850 2.540 2.670 259,304 +0.00(+0.00%)
May 09, 2025 2.690 2.950 2.503 2.670 705,653 +0.01(+0.38%)
May 08, 2025 2.560 2.690 2.420 2.660 137,988 +0.16(+6.40%)
May 07, 2025 2.420 2.550 2.420 2.500 43,700 +0.04(+1.63%)
May 06, 2025 2.570 2.570 2.420 2.460 81,477 -0.13(-5.02%)
May 05, 2025 2.600 2.600 2.470 2.590 120,150 +0.06(+2.37%)
May 02, 2025 2.450 2.700 2.400 2.530 213,341 +0.12(+4.98%)
May 01, 2025 2.440 2.500 2.355 2.410 84,217 -0.02(-0.82%)
Apr 30, 2025 2.380 2.430 2.150 2.430 163,398 +0.16(+7.05%)
Apr 29, 2025 2.490 2.490 2.260 2.270 121,485 -0.20(-8.10%)
Apr 28, 2025 2.510 2.608 2.390 2.470 102,929 -0.04(-1.59%)
Apr 25, 2025 2.660 2.700 2.440 2.510 255,281 -0.15(-5.64%)
Apr 24, 2025 2.540 2.700 2.450 2.660 251,070 +0.16(+6.40%)
Apr 23, 2025 2.530 2.730 2.423 2.500 388,882 +0.09(+3.73%)
Apr 22, 2025 2.310 2.441 2.220 2.410 201,634 +0.15(+6.64%)
Apr 21, 2025 2.340 2.340 2.122 2.260 126,923 -0.09(-3.83%)
Apr 17, 2025 2.250 2.371 2.227 2.350 58,944 +0.09(+3.98%)
Apr 16, 2025 2.440 2.440 2.200 2.260 126,223 -0.12(-5.04%)
Apr 15, 2025 2.380 2.410 2.320 2.380 67,580 -0.04(-1.65%)
Apr 14, 2025 2.630 2.630 2.284 2.420 135,051 -0.13(-5.10%)
Apr 11, 2025 2.590 2.630 2.510 2.550 58,625 -0.01(-0.39%)
Apr 10, 2025 2.610 2.769 2.490 2.560 142,146 -0.23(-8.24%)
Apr 09, 2025 2.510 2.820 2.420 2.790 209,067 +0.23(+8.98%)
Apr 08, 2025 2.790 2.850 2.550 2.560 232,536 -0.07(-2.66%)
Apr 07, 2025 2.670 2.760 2.520 2.630 195,395 -0.15(-5.40%)
Apr 04, 2025 3.070 3.100 2.710 2.780 374,637 -0.27(-8.85%)
Apr 03, 2025 3.120 3.390 3.050 3.050 355,661 -0.19(-5.86%)
Apr 02, 2025 3.160 3.340 2.920 3.240 617,318 +0.05(+1.57%)
Apr 01, 2025 3.320 3.549 3.091 3.190 1,744,971 -0.67(-17.36%)
Mar 31, 2025 3.250 3.890 3.150 3.860 934,112 +0.41(+11.88%)
Mar 28, 2025 3.410 3.930 3.100 3.450 1,374,178 -0.06(-1.71%)
Mar 27, 2025 3.860 3.880 3.090 3.510 1,641,724 -0.27(-7.14%)
Mar 26, 2025 4.220 4.420 3.560 3.780 9,492,409 +0.00(+0.00%)
Mar 25, 2025 3.710 5.930 2.960 3.780 143,524,320 +1.62(+75.00%)
Mar 24, 2025 2.240 2.240 2.035 2.160 138,878 -0.04(-1.82%)
Mar 21, 2025 2.310 2.310 2.180 2.200 90,950 -0.12(-5.17%)
Mar 20, 2025 2.430 2.450 2.260 2.320 60,951 -0.13(-5.31%)
Mar 19, 2025 2.380 2.570 2.380 2.450 77,247 +0.06(+2.51%)
Mar 18, 2025 2.450 2.500 2.320 2.390 66,202 -0.06(-2.45%)
Mar 17, 2025 2.100 2.480 2.092 2.450 302,641 +0.35(+16.67%)
Mar 14, 2025 2.070 2.120 2.000 2.100 69,446 +0.10(+5.00%)
Mar 13, 2025 2.150 2.150 1.960 2.000 94,389 -0.13(-6.10%)
Mar 12, 2025 2.060 2.180 2.040 2.130 73,555 +0.04(+1.91%)
Mar 11, 2025 2.010 2.150 1.990 2.090 46,657 +0.05(+2.45%)
Mar 10, 2025 2.320 2.320 1.973 2.040 94,410 -0.18(-8.11%)
Mar 07, 2025 2.170 2.340 2.145 2.220 92,643 +0.02(+0.91%)
Mar 06, 2025 2.280 2.280 2.151 2.200 69,846 -0.06(-2.65%)
Mar 05, 2025 2.100 2.270 2.080 2.260 85,179 +0.14(+6.60%)
Mar 04, 2025 2.010 2.180 1.960 2.120 130,718 +0.06(+2.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.