Skip to main content

Datchat Inc (NQ: DATS )

0.4800 +0.0100 (+2.13%)
Streaming Delayed Price Updated: 3:51 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.980 2.180 1.930 2.170 868,713 +0.19(+9.60%)
Feb 25, 2022 2.020 2.040 1.970 1.980 343,717 -0.06(-2.94%)
Feb 24, 2022 1.840 2.070 1.800 2.040 820,850 -0.01(-0.49%)
Feb 23, 2022 1.970 2.170 1.970 2.050 875,561 +0.08(+4.06%)
Feb 22, 2022 2.050 2.090 1.930 1.970 891,422 -0.14(-6.64%)
Feb 18, 2022 2.110 0 -0.07(-3.21%)
Feb 17, 2022 2.180 2.260 2.130 2.180 604,281 -0.01(-0.46%)
Feb 16, 2022 2.220 2.430 2.140 2.190 2,559,500 -0.11(-4.78%)
Feb 15, 2022 2.260 2.308 2.219 2.300 580,592 +0.09(+4.07%)
Feb 14, 2022 2.280 2.390 2.200 2.210 431,995 -0.11(-4.74%)
Feb 11, 2022 2.510 2.590 2.250 2.320 624,348 -0.16(-6.45%)
Feb 10, 2022 2.340 2.589 2.340 2.480 1,300,907 +0.08(+3.33%)
Feb 09, 2022 2.250 2.510 2.230 2.400 859,916 +0.17(+7.62%)
Feb 08, 2022 2.190 2.277 2.150 2.230 630,266 +0.04(+1.83%)
Feb 07, 2022 2.240 2.350 2.180 2.190 1,572,568 -0.03(-1.35%)
Feb 04, 2022 2.110 2.310 2.110 2.220 666,905 +0.10(+4.72%)
Feb 03, 2022 2.150 2.100 2.120 1,025,940 -0.08(-3.64%)
Feb 02, 2022 2.430 2.446 2.190 2.200 1,050,354 -0.18(-7.56%)
Feb 01, 2022 2.340 2.500 2.250 2.380 1,876,139 +0.01(+0.42%)
Jan 31, 2022 2.170 2.370 2.370 1,049,392 +0.17(+7.73%)
Jan 28, 2022 2.130 2.320 2.080 2.200 1,513,277 +0.11(+5.26%)
Jan 27, 2022 2.380 2.380 2.050 2.090 1,630,620 -0.24(-10.30%)
Jan 26, 2022 2.540 2.590 2.270 2.330 1,562,629 -0.10(-4.12%)
Jan 25, 2022 2.530 2.650 2.390 2.430 1,637,980 -0.22(-8.30%)
Jan 24, 2022 2.380 2.650 2.220 2.650 2,958,598 +0.03(+1.15%)
Jan 21, 2022 3.000 3.120 2.520 2.620 8,381,223 -0.71(-21.32%)
Jan 20, 2022 3.430 4.140 3.280 3.330 106,233,544 +0.34(+11.37%)
Jan 19, 2022 3.160 3.210 2.880 2.990 6,752,794 -0.34(-10.21%)
Jan 18, 2022 2.460 3.820 2.400 3.330 27,855,970 +0.93(+38.75%)
Jan 14, 2022 2.400 0 -0.04(-1.64%)
Jan 13, 2022 2.620 2.647 2.420 2.440 1,420,498 -0.25(-9.29%)
Jan 12, 2022 2.720 3.120 2.620 2.690 5,173,332 -0.05(-1.82%)
Jan 11, 2022 2.520 2.810 2.510 2.740 812,400 +0.17(+6.61%)
Jan 10, 2022 2.550 2.639 2.350 2.570 1,748,780 -0.13(-4.81%)
Jan 07, 2022 2.790 2.863 2.630 2.700 665,846 -0.10(-3.57%)
Jan 06, 2022 2.820 2.920 2.600 2.800 1,696,349 -0.05(-1.75%)
Jan 05, 2022 3.100 3.220 2.850 2.850 1,012,376 -0.34(-10.66%)
Jan 04, 2022 3.340 3.340 3.030 3.190 988,355 -0.14(-4.20%)
Jan 03, 2022 3.160 3.360 3.050 3.330 1,566,780 +0.30(+9.90%)
Dec 31, 2021 3.100 3.240 3.010 3.030 1,432,320 -0.10(-3.19%)
Dec 30, 2021 2.940 3.170 2.920 3.130 1,412,022 +0.22(+7.56%)
Dec 29, 2021 3.060 3.090 2.820 2.910 1,210,669 -0.18(-5.83%)
Dec 28, 2021 3.430 3.430 3.090 3.090 949,519 -0.33(-9.65%)
Dec 27, 2021 3.370 3.650 3.330 3.420 1,061,010 +0.03(+0.88%)
Dec 23, 2021 3.390 3.540 3.220 3.390 900,240 +0.01(+0.30%)
Dec 22, 2021 3.130 3.450 3.093 3.380 1,535,802 +0.20(+6.29%)
Dec 21, 2021 3.020 3.290 3.010 3.180 1,637,286 +0.19(+6.35%)
Dec 20, 2021 3.230 3.240 2.960 2.990 1,694,155 -0.31(-9.39%)
Dec 17, 2021 2.951 3.440 2.880 3.300 1,864,918 +0.29(+9.63%)
Dec 16, 2021 3.250 3.320 2.930 3.010 2,164,959 -0.29(-8.79%)
Dec 15, 2021 3.020 3.480 2.750 3.300 3,130,264 +0.24(+7.84%)
Dec 14, 2021 3.010 3.220 2.940 3.060 715,888 -0.09(-2.86%)
Dec 13, 2021 3.210 3.360 3.070 3.150 986,025 -0.16(-4.83%)
Dec 10, 2021 3.480 3.590 3.270 3.310 1,103,692 -0.17(-4.89%)
Dec 09, 2021 3.800 3.818 3.470 3.480 1,042,476 -0.33(-8.66%)
Dec 08, 2021 3.630 4.080 3.510 3.810 2,505,324 +0.07(+1.87%)
Dec 07, 2021 3.550 3.950 3.440 3.740 1,579,004 +0.30(+8.72%)
Dec 06, 2021 3.230 3.570 2.950 3.440 3,195,485 +0.16(+4.88%)
Dec 03, 2021 3.710 3.740 3.270 3.280 2,205,512 -0.46(-12.30%)
Dec 02, 2021 3.540 3.790 3.360 3.740 2,666,791 +0.07(+1.91%)
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.