Skip to main content

Datchat Inc (NQ: DATS )

0.4758 -0.0042 (-0.87%)
Streaming Delayed Price Updated: 10:28 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 0.4525 0.4899 0.4502 0.4799 25,876 +0.00(+0.40%)
Nov 28, 2022 0.4940 0.4995 0.4525 0.4780 64,429 +0.00(+0.13%)
Nov 25, 2022 0.4700 0.4900 0.4506 0.4774 37,373 +0.00(+0.17%)
Nov 23, 2022 0.4700 0.4780 0.4690 0.4766 70,045 +0.01(+1.38%)
Nov 22, 2022 0.4952 0.4952 0.4601 0.4701 22,826 -0.01(-2.65%)
Nov 21, 2022 0.5145 0.5153 0.4702 0.4829 25,791 -0.00(-0.60%)
Nov 18, 2022 0.4900 0.5399 0.4701 0.4858 280,109 -0.00(-0.39%)
Nov 17, 2022 0.4800 0.4999 0.4700 0.4877 37,527 +0.01(+1.27%)
Nov 16, 2022 0.5300 0.5300 0.4120 0.4816 140,899 -0.03(-6.47%)
Nov 15, 2022 0.5014 0.5500 0.5008 0.5149 95,691 +0.01(+2.98%)
Nov 14, 2022 0.5300 0.5482 0.4859 0.5000 96,539 -0.02(-3.88%)
Nov 11, 2022 0.4800 0.5300 0.4694 0.5202 157,533 +0.04(+8.87%)
Nov 10, 2022 0.4700 0.4900 0.4684 0.4778 209,588 +0.01(+1.66%)
Nov 09, 2022 0.5370 0.5370 0.4699 0.4700 225,582 -0.06(-12.08%)
Nov 08, 2022 0.5732 0.5772 0.5300 0.5346 286,229 -0.03(-4.88%)
Nov 07, 2022 0.5780 0.5990 0.5514 0.5620 839,861 -0.01(-1.06%)
Nov 04, 2022 0.5722 0.5965 0.5515 0.5680 141,039 -0.00(-0.56%)
Nov 03, 2022 0.5990 0.6300 0.5712 0.5712 78,901 -0.02(-3.19%)
Nov 02, 2022 0.6000 0.6499 0.5730 0.5900 224,120 -0.02(-3.28%)
Nov 01, 2022 0.6100 0.6700 0.5725 0.6100 734,208 +0.02(+4.17%)
Oct 31, 2022 0.5900 0.6150 0.5850 0.5856 126,907 -0.01(-2.17%)
Oct 28, 2022 0.6100 0.6301 0.5978 0.5986 128,970 -0.02(-3.45%)
Oct 27, 2022 0.6300 0.6400 0.6050 0.6200 51,827 +0.00(+0.13%)
Oct 26, 2022 0.6219 0.6300 0.6000 0.6192 63,228 +0.00(+0.13%)
Oct 25, 2022 0.5900 0.6200 0.5815 0.6184 165,148 +0.03(+4.25%)
Oct 24, 2022 0.6000 0.6381 0.5804 0.5932 189,465 +0.01(+2.19%)
Oct 21, 2022 0.6000 0.6300 0.5700 0.5805 61,675 -0.02(-3.25%)
Oct 20, 2022 0.6256 0.6598 0.6000 0.6000 96,688 -0.02(-3.38%)
Oct 19, 2022 0.6356 0.6638 0.6200 0.6210 83,775 -0.00(-0.43%)
Oct 18, 2022 0.6500 0.6690 0.6200 0.6237 60,413 -0.01(-1.48%)
Oct 17, 2022 0.6340 0.6698 0.6105 0.6331 73,424 -0.02(-2.45%)
Oct 14, 2022 0.6600 0.6999 0.6301 0.6490 54,433 -0.03(-4.12%)
Oct 13, 2022 0.6500 0.6960 0.6400 0.6769 37,632 +0.02(+2.39%)
Oct 12, 2022 0.7000 0.7070 0.6511 0.6611 31,401 -0.00(-0.35%)
Oct 11, 2022 0.6500 0.6900 0.6505 0.6634 32,769 +0.01(+2.03%)
Oct 10, 2022 0.7400 0.7560 0.6502 0.6502 117,670 -0.09(-11.94%)
Oct 07, 2022 0.7400 0.7608 0.7300 0.7384 62,906 -0.03(-4.05%)
Oct 06, 2022 0.7500 0.7812 0.7400 0.7696 73,829 +0.02(+2.61%)
Oct 05, 2022 0.7699 0.7800 0.7400 0.7500 144,467 -0.01(-1.32%)
Oct 04, 2022 0.7600 0.8250 0.7400 0.7600 404,984 -0.01(-1.30%)
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.