Skip to main content

Datchat Inc (NQ: DATS )

0.4720 -0.0080 (-1.67%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 2.620 2.840 2.470 2.740 6,697,294 +0.12(+4.58%)
Mar 31, 2022 2.410 2.700 2.339 2.620 2,715,480 +0.16(+6.50%)
Mar 30, 2022 2.770 3.010 2.335 2.460 15,243,625 -0.06(-2.38%)
Mar 29, 2022 2.430 2.640 2.320 2.520 15,197,866 -0.16(-5.97%)
Mar 28, 2022 2.070 3.230 2.060 2.680 189,190,992 +1.02(+61.45%)
Mar 25, 2022 1.730 1.743 1.655 1.660 280,051 -0.10(-5.68%)
Mar 24, 2022 1.830 1.836 1.740 1.760 348,470 -0.04(-2.22%)
Mar 23, 2022 1.750 1.860 1.750 1.800 427,568 +0.05(+2.86%)
Mar 22, 2022 1.710 1.800 1.681 1.750 483,905 +0.08(+4.79%)
Mar 21, 2022 1.710 1.740 1.620 1.670 400,330 -0.04(-2.34%)
Mar 18, 2022 1.600 1.740 1.600 1.710 1,041,842 +0.10(+6.21%)
Mar 17, 2022 1.570 1.660 1.560 1.610 512,431 +0.06(+3.87%)
Mar 16, 2022 1.500 1.600 1.490 1.550 314,880 +0.09(+6.16%)
Mar 15, 2022 1.390 1.490 1.390 1.460 277,293 +0.06(+4.29%)
Mar 14, 2022 1.500 1.516 1.390 1.400 375,730 -0.07(-4.76%)
Mar 11, 2022 1.660 1.660 1.450 1.470 679,485 -0.13(-8.13%)
Mar 10, 2022 1.670 1.680 1.580 1.600 347,377 -0.09(-5.33%)
Mar 09, 2022 1.550 1.739 1.550 1.690 658,473 +0.16(+10.46%)
Mar 08, 2022 1.510 1.570 1.430 1.530 746,160 +0.01(+0.66%)
Mar 07, 2022 1.760 1.810 1.510 1.520 1,067,278 -0.27(-15.08%)
Mar 04, 2022 1.870 1.890 1.750 1.790 505,597 -0.08(-4.28%)
Mar 03, 2022 2.070 2.100 1.860 1.870 366,673 -0.15(-7.43%)
Mar 02, 2022 2.060 2.088 1.980 2.020 346,832 -0.04(-1.94%)
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.