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. - Common Stock (NQ: DATS )

2.350 -0.230 (-8.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2025 2.570 2.570 2.320 2.350 154,348 -0.23(-8.91%)
Feb 26, 2025 2.600 2.615 2.480 2.580 197,238 +0.13(+5.31%)
Feb 25, 2025 2.550 2.550 2.350 2.450 280,864 -0.12(-4.67%)
Feb 24, 2025 2.840 2.840 2.570 2.570 291,948 -0.16(-5.86%)
Feb 21, 2025 2.810 2.960 2.701 2.730 283,201 -0.12(-4.21%)
Feb 20, 2025 2.970 2.980 2.721 2.850 386,187 -0.13(-4.36%)
Feb 19, 2025 3.080 3.630 2.900 2.980 1,531,237 -0.09(-2.93%)
Feb 18, 2025 2.570 4.130 2.570 3.070 11,606,295 +0.51(+19.92%)
Feb 14, 2025 2.600 2.900 2.470 2.560 641,715 -0.03(-1.16%)
Feb 13, 2025 2.500 2.590 2.406 2.590 225,062 +0.10(+4.02%)
Feb 12, 2025 2.590 2.662 2.320 2.490 414,769 -0.13(-4.96%)
Feb 11, 2025 2.990 3.040 2.600 2.620 532,540 -0.58(-18.12%)
Feb 10, 2025 3.000 3.418 2.930 3.200 1,089,325 +0.20(+6.67%)
Feb 07, 2025 3.180 3.387 2.940 3.000 570,747 -0.09(-2.91%)
Feb 06, 2025 3.100 3.150 2.830 3.090 661,784 +0.06(+1.98%)
Feb 05, 2025 2.860 3.140 2.700 3.030 618,670 +0.13(+4.48%)
Feb 04, 2025 3.070 3.315 2.890 2.900 420,736 -0.17(-5.54%)
Feb 03, 2025 3.000 3.130 2.830 3.070 417,652 -0.08(-2.54%)
Jan 31, 2025 3.150 3.290 3.030 3.150 600,393 -0.04(-1.25%)
Jan 30, 2025 3.210 3.660 3.115 3.190 758,383 -0.01(-0.31%)
Jan 29, 2025 3.660 3.733 3.200 3.200 593,618 -0.51(-13.75%)
Jan 28, 2025 3.890 3.960 3.500 3.710 385,407 -0.14(-3.64%)
Jan 27, 2025 4.210 4.256 3.730 3.850 688,693 -0.50(-11.49%)
Jan 24, 2025 4.530 4.650 4.130 4.350 1,055,477 -0.30(-6.45%)
Jan 23, 2025 4.750 5.120 4.650 4.650 1,236,697 -0.31(-6.25%)
Jan 22, 2025 4.550 6.020 4.540 4.960 7,638,612 +0.48(+10.71%)
Jan 21, 2025 5.210 5.480 4.300 4.480 1,803,583 -0.75(-14.34%)
Jan 17, 2025 5.930 5.980 5.100 5.230 4,307,735 -0.62(-10.60%)
Jan 16, 2025 4.160 7.180 4.160 5.850 80,867,880 +1.59(+37.32%)
Jan 15, 2025 4.730 5.250 4.090 4.260 2,629,564 -0.62(-12.70%)
Jan 14, 2025 4.990 5.550 4.607 4.880 3,638,309 -0.54(-9.96%)
Jan 13, 2025 5.300 6.580 4.810 5.420 27,128,608 +0.59(+12.22%)
Jan 10, 2025 3.610 7.500 3.300 4.830 158,650,576 +1.62(+50.47%)
Jan 08, 2025 3.780 3.850 3.000 3.210 10,367,071 -5.72(-64.05%)
Jan 07, 2025 2.380 9.340 2.320 8.930 204,054,640 +6.97(+355.61%)
Jan 06, 2025 1.930 2.130 1.920 1.960 353,041 +0.01(+0.51%)
Jan 03, 2025 1.780 1.979 1.780 1.950 247,638 +0.13(+7.14%)
Jan 02, 2025 1.810 1.840 1.750 1.820 43,063 +0.04(+2.25%)
Dec 31, 2024 1.780 0 -0.07(-3.78%)
Dec 30, 2024 1.830 1.900 1.730 1.850 129,308 +0.01(+0.54%)
Dec 27, 2024 1.900 1.900 1.760 1.840 137,070 -0.06(-3.16%)
Dec 26, 2024 1.720 1.950 1.720 1.900 438,003 +0.18(+10.47%)
Dec 24, 2024 1.790 1.830 1.660 1.720 87,400 -0.06(-3.37%)
Dec 23, 2024 1.740 1.840 1.700 1.780 192,389 +0.04(+2.30%)
Dec 20, 2024 1.650 1.810 1.650 1.740 144,048 +0.10(+6.10%)
Dec 19, 2024 1.650 1.730 1.620 1.640 85,281 +0.02(+1.23%)
Dec 18, 2024 1.700 1.820 1.610 1.620 100,177 -0.10(-5.81%)
Dec 17, 2024 1.750 1.790 1.690 1.720 87,149 -0.05(-2.82%)
Dec 16, 2024 1.690 1.810 1.690 1.770 106,473 +0.08(+4.73%)
Dec 13, 2024 1.780 1.780 1.650 1.690 132,124 -0.09(-5.06%)
Dec 12, 2024 1.900 1.900 1.780 1.780 130,467 -0.07(-3.78%)
Dec 11, 2024 1.800 1.914 1.780 1.850 265,333 +0.01(+0.54%)
Dec 10, 2024 2.110 2.130 1.820 1.840 964,900 -0.31(-14.42%)
Dec 09, 2024 1.820 2.170 1.798 2.150 4,417,894 +0.35(+19.44%)
Dec 06, 2024 1.730 1.850 1.710 1.800 31,000 +0.07(+4.05%)
Dec 05, 2024 1.790 1.800 1.730 1.730 49,564 -0.06(-3.35%)
Dec 04, 2024 1.740 1.832 1.700 1.790 86,008 +0.06(+3.47%)
Dec 03, 2024 1.840 1.850 1.670 1.730 189,581 -0.11(-5.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.