ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Datchat Inc (NQ: DATS )

1.100 +0.050 (+4.76%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 1.060 1.130 1.050 1.100 97,794 +0.05(+4.76%)
Jul 02, 2024 1.080 1.120 1.010 1.050 102,298 -0.03(-2.78%)
Jul 01, 2024 1.080 1.140 1.080 1.080 135,214 -0.04(-3.57%)
Jun 28, 2024 1.280 1.280 1.100 1.120 482,288 -0.18(-13.84%)
Jun 27, 2024 1.300 1.310 1.248 1.300 438,966 +0.03(+2.35%)
Jun 26, 2024 1.220 1.290 1.220 1.270 16,314 +0.01(+0.79%)
Jun 25, 2024 1.250 1.270 1.238 1.260 17,072 -0.01(-0.79%)
Jun 24, 2024 1.220 1.290 1.220 1.270 15,209 +0.01(+0.79%)
Jun 21, 2024 1.270 1.280 1.230 1.260 25,681 +0.02(+1.69%)
Jun 20, 2024 1.280 1.290 1.230 1.239 30,263 -0.00(-0.08%)
Jun 18, 2024 1.280 1.280 1.220 1.240 23,122 -0.02(-1.59%)
Jun 17, 2024 1.290 1.290 1.230 1.260 20,413 -0.01(-0.81%)
Jun 14, 2024 1.336 1.336 1.262 1.270 31,962 +0.00(+0.02%)
Jun 13, 2024 1.320 1.340 1.260 1.270 24,442 -0.02(-1.55%)
Jun 12, 2024 1.260 1.360 1.260 1.290 36,977 +0.01(+0.78%)
Jun 11, 2024 1.270 1.290 1.240 1.280 38,093 -0.03(-2.29%)
Jun 10, 2024 1.350 1.350 1.260 1.310 97,287 -0.02(-1.50%)
Jun 07, 2024 1.320 1.380 1.290 1.330 38,530 +0.01(+0.60%)
Jun 06, 2024 1.230 1.360 1.200 1.322 231,722 +0.09(+7.40%)
Jun 05, 2024 1.200 1.300 1.170 1.231 96,677 +0.04(+3.45%)
Jun 04, 2024 1.200 1.229 1.120 1.190 103,123 -0.02(-1.67%)
Jun 03, 2024 1.240 1.260 1.200 1.210 61,491 -0.01(-0.80%)
May 31, 2024 1.200 1.310 1.200 1.220 105,524 +0.02(+1.30%)
May 30, 2024 1.200 1.225 1.140 1.204 58,998 +0.01(+0.79%)
May 29, 2024 1.250 1.250 1.130 1.195 73,492 -0.08(-6.64%)
May 28, 2024 1.300 1.300 1.200 1.280 125,809 +0.03(+2.41%)
May 24, 2024 1.260 1.260 1.210 1.250 34,856 -0.02(-1.57%)
May 23, 2024 1.200 1.270 1.200 1.270 45,421 +0.08(+6.71%)
May 22, 2024 1.280 1.280 1.170 1.190 126,207 -0.09(-7.04%)
May 21, 2024 1.330 1.345 1.255 1.280 90,073 -0.07(-5.18%)
May 20, 2024 1.340 1.350 1.290 1.350 46,382 -0.01(-0.57%)
May 17, 2024 1.370 1.379 1.240 1.358 173,816 +0.07(+5.26%)
May 16, 2024 1.640 1.665 1.240 1.290 687,623 -0.36(-21.82%)
May 15, 2024 1.840 1.940 1.550 1.650 346,172 -0.12(-7.04%)
May 14, 2024 1.940 2.090 1.760 1.775 486,176 -0.16(-8.03%)
May 13, 2024 1.810 2.040 1.690 1.930 844,975 +0.24(+14.20%)
May 10, 2024 1.800 1.800 1.630 1.690 183,082 -0.08(-4.52%)
May 09, 2024 1.680 1.830 1.600 1.770 531,523 +0.10(+5.99%)
May 08, 2024 1.480 1.680 1.430 1.670 264,331 +0.16(+10.60%)
May 07, 2024 1.380 1.570 1.325 1.510 947,643 +0.11(+7.86%)
May 06, 2024 1.240 1.680 1.239 1.400 1,428,531 +0.19(+15.81%)
May 03, 2024 1.220 1.234 1.150 1.209 25,182 +0.02(+1.59%)
May 02, 2024 1.280 1.280 1.173 1.190 31,912 -0.06(-4.80%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.