Skip to main content

Datchat Inc (NQ: DATS )

0.7201 +0.0301 (+4.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.6900 0.7245 0.6900 0.7201 43,526 +0.03(+4.36%)
Sep 29, 2022 0.7200 0.7350 0.6900 0.6900 34,460 -0.02(-2.13%)
Sep 28, 2022 0.6800 0.7300 0.6672 0.7050 132,510 +0.04(+6.74%)
Sep 27, 2022 0.6400 0.6682 0.6400 0.6605 108,015 +0.02(+3.20%)
Sep 26, 2022 0.6000 0.6800 0.6000 0.6400 204,372 +0.01(+2.07%)
Sep 23, 2022 0.7074 0.7074 0.6200 0.6270 315,529 -0.06(-9.28%)
Sep 22, 2022 0.6600 0.7102 0.6515 0.6911 141,723 +0.01(+2.07%)
Sep 21, 2022 0.7010 0.7102 0.6600 0.6771 204,315 -0.03(-4.63%)
Sep 20, 2022 0.7100 0.7375 0.7060 0.7100 83,123 -0.00(-0.48%)
Sep 19, 2022 0.7400 0.7568 0.7025 0.7134 128,130 +0.01(+1.62%)
Sep 16, 2022 0.8400 0.8607 0.7020 0.7020 439,969 -0.16(-18.52%)
Sep 15, 2022 0.9100 0.9300 0.8600 0.8616 129,224 -0.05(-5.32%)
Sep 14, 2022 0.8900 0.9750 0.8842 0.9100 258,018 +0.01(+0.71%)
Sep 13, 2022 0.9600 0.9589 0.8800 0.9036 181,280 -0.06(-5.82%)
Sep 12, 2022 0.9557 0.9900 0.9369 0.9594 156,729 -0.01(-1.09%)
Sep 09, 2022 1.000 1.000 0.9435 0.9700 205,499 -0.02(-2.29%)
Sep 08, 2022 0.9267 0.9930 0.9267 0.9927 100,689 +0.05(+5.06%)
Sep 07, 2022 0.9100 0.9450 0.9100 0.9449 127,034 +0.01(+0.84%)
Sep 06, 2022 0.9432 0.9600 0.9085 0.9370 133,178 -0.01(-0.65%)
Sep 02, 2022 0.9605 0.9692 0.9002 0.9431 128,080 +0.00(+0.33%)
Sep 01, 2022 0.9600 1.000 0.9000 0.9400 325,236 -0.07(-6.93%)
Aug 31, 2022 1.010 1.040 1.000 1.010 122,289 +0.00(+0.00%)
Aug 30, 2022 1.080 1.100 0.9803 1.010 349,681 -0.05(-4.72%)
Aug 29, 2022 1.120 1.128 1.030 1.060 303,469 -0.06(-5.36%)
Aug 26, 2022 1.160 1.190 1.120 1.120 123,206 -0.07(-5.88%)
Aug 25, 2022 1.100 1.200 1.100 1.190 199,280 +0.07(+6.25%)
Aug 24, 2022 1.150 1.151 1.100 1.120 194,781 -0.01(-0.88%)
Aug 23, 2022 1.210 1.210 1.110 1.130 318,604 -0.05(-4.24%)
Aug 22, 2022 1.280 1.330 1.160 1.180 486,975 -0.03(-2.48%)
Aug 19, 2022 1.250 1.270 1.210 1.210 167,651 -0.05(-3.97%)
Aug 18, 2022 1.330 1.350 1.260 1.260 431,865 -0.09(-6.67%)
Aug 17, 2022 1.370 1.409 1.280 1.350 438,973 -0.04(-2.88%)
Aug 16, 2022 1.250 1.540 1.245 1.390 1,392,117 +0.14(+11.20%)
Aug 15, 2022 1.300 1.300 1.240 1.250 115,784 -0.01(-0.79%)
Aug 12, 2022 1.240 1.310 1.240 1.260 203,905 +0.04(+3.28%)
Aug 11, 2022 1.180 1.290 1.180 1.220 526,613 +0.00(+0.00%)
Aug 10, 2022 1.190 1.240 1.180 1.220 162,327 +0.05(+4.27%)
Aug 09, 2022 1.240 1.245 1.160 1.170 180,388 -0.09(-7.14%)
Aug 08, 2022 1.180 1.300 1.180 1.260 374,033 +0.05(+4.13%)
Aug 05, 2022 1.150 1.260 1.140 1.210 434,983 +0.03(+2.54%)
Aug 04, 2022 1.200 1.220 1.130 1.180 425,309 +0.01(+0.85%)
Aug 03, 2022 1.110 1.220 1.100 1.170 577,144 +0.05(+4.46%)
Aug 02, 2022 1.110 1.170 1.090 1.120 254,924 +0.00(+0.00%)
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.