Skip to main content

Datchat Inc (NQ: DATS )

1.240 -0.030 (-2.36%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.260 1.270 1.220 1.250 6,251 +0.00(+0.00%)
Apr 30, 2024 1.270 1.319 1.210 1.250 131,531 +0.00(+0.00%)
Apr 29, 2024 1.270 1.280 1.225 1.250 41,683 +0.01(+0.81%)
Apr 26, 2024 1.210 1.285 1.200 1.240 10,743 +0.01(+0.81%)
Apr 25, 2024 1.250 1.280 1.215 1.230 12,392 -0.05(-3.91%)
Apr 24, 2024 1.240 1.380 1.150 1.280 105,108 +0.08(+6.67%)
Apr 23, 2024 1.180 1.240 1.141 1.200 25,096 +0.02(+1.69%)
Apr 22, 2024 1.160 1.180 1.130 1.180 10,621 +0.04(+3.51%)
Apr 19, 2024 1.210 1.220 1.130 1.140 54,448 -0.09(-7.32%)
Apr 18, 2024 1.240 1.240 1.190 1.230 16,060 +0.01(+0.82%)
Apr 17, 2024 1.160 1.305 1.150 1.220 86,910 +0.05(+4.27%)
Apr 16, 2024 1.130 1.220 1.125 1.170 45,765 +0.00(+0.00%)
Apr 15, 2024 1.140 1.215 1.112 1.170 27,530 +0.01(+0.85%)
Apr 12, 2024 1.230 1.230 1.150 1.160 53,077 -0.05(-4.12%)
Apr 11, 2024 1.280 1.350 1.190 1.210 85,461 -0.06(-4.72%)
Apr 10, 2024 1.210 1.350 1.190 1.270 90,866 +0.05(+4.10%)
Apr 09, 2024 1.250 1.300 1.200 1.220 152,724 -0.11(-8.27%)
Apr 08, 2024 1.190 1.490 1.130 1.330 3,016,957 -0.16(-10.73%)
Apr 05, 2024 1.380 1.550 1.380 1.490 28,479 +0.06(+4.19%)
Apr 04, 2024 1.430 1.460 1.395 1.430 8,495 +0.04(+2.88%)
Apr 03, 2024 1.330 1.430 1.322 1.390 10,576 +0.06(+4.51%)
Apr 02, 2024 1.360 1.380 1.280 1.330 22,961 -0.02(-1.48%)
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.