Skip to main content

Datchat Inc (NQ: DATS )

0.4658 -0.0142 (-2.96%)
Streaming Delayed Price Updated: 12:33 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.060 1.100 1.030 1.090 106,080 +0.00(+0.00%)
Jun 29, 2022 1.120 1.131 1.050 1.090 215,505 -0.07(-6.03%)
Jun 28, 2022 1.080 1.320 1.080 1.160 1,119,334 +0.07(+6.42%)
Jun 27, 2022 1.120 1.130 1.080 1.090 103,577 -0.02(-1.80%)
Jun 24, 2022 1.150 1.210 1.100 1.110 211,271 -0.06(-5.13%)
Jun 23, 2022 1.110 1.220 1.110 1.170 256,052 +0.04(+3.54%)
Jun 22, 2022 1.100 1.150 1.100 1.130 164,084 +0.00(+0.00%)
Jun 21, 2022 1.110 1.150 1.100 1.130 161,198 +0.01(+0.89%)
Jun 17, 2022 1.070 1.150 1.070 1.120 113,634 +0.04(+3.70%)
Jun 16, 2022 1.090 1.130 1.030 1.080 198,704 -0.07(-6.09%)
Jun 15, 2022 1.130 1.190 1.110 1.150 148,101 +0.03(+2.68%)
Jun 14, 2022 1.130 1.170 1.090 1.120 122,486 -0.01(-0.88%)
Jun 13, 2022 1.180 1.185 1.110 1.130 245,633 -0.08(-6.61%)
Jun 10, 2022 1.240 1.270 1.200 1.210 165,375 -0.06(-4.72%)
Jun 09, 2022 1.310 1.310 1.260 1.270 114,196 -0.05(-3.79%)
Jun 08, 2022 1.280 1.400 1.280 1.320 302,445 +0.02(+1.54%)
Jun 07, 2022 1.250 1.340 1.250 1.300 130,351 +0.01(+0.78%)
Jun 06, 2022 1.330 1.330 1.260 1.290 139,691 -0.03(-2.27%)
Jun 03, 2022 1.320 1.325 1.270 1.320 134,390 -0.02(-1.49%)
Jun 02, 2022 1.270 1.400 1.260 1.340 322,055 +0.08(+6.35%)
Jun 01, 2022 1.260 1.340 1.250 1.260 158,496 +0.00(+0.00%)
May 31, 2022 1.280 1.300 1.240 1.260 200,362 -0.06(-4.55%)
May 27, 2022 1.280 1.350 1.270 1.320 228,613 +0.00(+0.00%)
May 26, 2022 1.250 1.320 1.250 1.320 193,575 +0.11(+9.09%)
May 25, 2022 1.180 1.240 1.180 1.210 175,034 +0.02(+2.11%)
May 24, 2022 1.230 1.231 1.160 1.185 212,503 -0.07(-5.95%)
May 23, 2022 1.210 1.270 1.170 1.260 225,718 +0.03(+2.44%)
May 20, 2022 1.310 1.331 1.190 1.230 256,815 -0.08(-6.11%)
May 19, 2022 1.270 1.340 1.250 1.310 241,102 +0.04(+3.15%)
May 18, 2022 1.340 1.340 1.260 1.270 170,902 -0.06(-4.51%)
May 17, 2022 1.300 1.360 1.280 1.330 307,881 +0.05(+3.91%)
May 16, 2022 1.340 1.340 1.260 1.280 244,730 -0.02(-1.54%)
May 13, 2022 1.250 1.370 1.231 1.300 523,480 +0.08(+6.56%)
May 12, 2022 1.150 1.320 1.150 1.220 489,304 +0.02(+1.67%)
May 11, 2022 1.310 1.370 1.200 1.200 548,310 -0.17(-12.41%)
May 10, 2022 1.400 1.430 1.320 1.370 222,430 -0.01(-0.72%)
May 09, 2022 1.450 1.475 1.380 1.380 397,425 -0.16(-10.39%)
May 06, 2022 1.590 1.590 1.460 1.540 429,355 -0.05(-3.14%)
May 05, 2022 1.630 1.676 1.570 1.590 352,294 -0.10(-5.92%)
May 04, 2022 1.670 1.700 1.575 1.690 572,395 +0.00(+0.00%)
May 03, 2022 1.710 1.740 1.650 1.690 353,181 -0.03(-1.74%)
May 02, 2022 1.700 1.730 1.655 1.720 463,729 -0.03(-1.71%)
Apr 29, 2022 1.700 1.850 1.680 1.750 872,595 -0.02(-1.13%)
Apr 28, 2022 1.740 1.779 1.680 1.770 440,712 +0.02(+1.14%)
Apr 27, 2022 1.880 1.890 1.719 1.750 397,526 -0.08(-4.37%)
Apr 26, 2022 1.950 1.957 1.770 1.830 810,423 -0.16(-8.04%)
Apr 25, 2022 1.670 2.030 1.670 1.990 1,346,270 +0.27(+15.70%)
Apr 22, 2022 1.640 1.730 1.630 1.720 287,461 +0.08(+4.88%)
Apr 21, 2022 1.740 1.780 1.640 1.640 388,729 -0.11(-6.29%)
Apr 20, 2022 1.840 1.850 1.740 1.750 347,704 -0.11(-5.91%)
Apr 19, 2022 1.710 1.880 1.680 1.860 649,932 +0.14(+8.14%)
Apr 18, 2022 1.730 1.750 1.650 1.720 389,967 +0.00(+0.00%)
Apr 14, 2022 1.780 1.800 1.690 1.720 494,627 -0.08(-4.44%)
Apr 13, 2022 1.750 1.820 1.660 1.800 1,114,459 +0.13(+7.78%)
Apr 12, 2022 1.860 1.900 1.620 1.670 1,627,095 -0.18(-9.73%)
Apr 11, 2022 1.850 1.959 1.795 1.850 763,375 +0.02(+1.09%)
Apr 08, 2022 2.100 2.100 1.820 1.830 1,254,479 -0.23(-11.17%)
Apr 07, 2022 2.220 2.290 2.015 2.060 1,318,108 -0.20(-8.85%)
Apr 06, 2022 2.400 2.400 2.190 2.260 1,525,596 -0.19(-7.76%)
Apr 05, 2022 2.620 2.685 2.390 2.450 2,944,160 -0.22(-8.24%)
Apr 04, 2022 2.740 2.960 2.480 2.670 7,189,472 -0.07(-2.55%)
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.