About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Datavault AI Inc. - Common Stock (NQ:DVLT)

0.6731 -0.0069 (-1.01%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 10, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 09, 2026 0.6840 0.6901 0.6433 0.6825 33,711,568 -0.01(-1.37%)
Mar 06, 2026 0.7251 0.7560 0.6905 0.6920 30,033,572 -0.05(-6.12%)
Mar 05, 2026 0.7100 0.7900 0.7100 0.7371 40,406,396 +0.02(+3.29%)
Mar 04, 2026 0.7000 0.7326 0.6955 0.7136 26,771,472 +0.03(+4.18%)
Mar 03, 2026 0.6500 0.7026 0.6481 0.6850 33,997,764 +0.01(+0.76%)
Mar 02, 2026 0.6500 0.7019 0.6400 0.6798 34,486,072 -0.03(-4.05%)
Feb 27, 2026 0.7005 0.7183 0.6715 0.7085 27,912,664 -0.01(-1.60%)
Feb 26, 2026 0.7250 0.7420 0.7100 0.7200 19,451,956 -0.00(-0.65%)
Feb 25, 2026 0.7200 0.7500 0.7100 0.7247 29,746,296 +0.02(+3.16%)
Feb 24, 2026 0.6867 0.7260 0.6750 0.7025 23,218,790 +0.02(+3.05%)
Feb 23, 2026 0.7300 0.7300 0.6750 0.6817 27,633,162 -0.05(-6.64%)
Feb 20, 2026 0.7600 0.7600 0.7300 0.7302 33,176,356 -0.03(-3.87%)
Feb 19, 2026 0.7501 0.7749 0.7346 0.7596 22,505,428 +0.01(+1.75%)
Feb 18, 2026 0.7700 0.8080 0.7400 0.7465 34,648,848 +0.00(+0.03%)
Feb 17, 2026 0.8000 0.8078 0.7421 0.7463 34,962,552 -0.04(-5.53%)
Feb 13, 2026 0.7521 0.8788 0.7317 0.7900 97,822,296 +0.06(+8.55%)
Feb 12, 2026 0.7600 0.7680 0.7010 0.7278 20,565,668 -0.01(-1.69%)
Feb 11, 2026 0.7572 0.7848 0.7066 0.7403 23,253,212 +0.00(+0.18%)
Feb 10, 2026 0.7651 0.7708 0.7300 0.7390 23,684,970 -0.03(-3.41%)
Feb 09, 2026 0.7805 0.8010 0.7400 0.7651 63,863,336 -0.09(-10.01%)
Feb 06, 2026 0.6600 0.8600 0.6600 0.8502 138,681,504 +0.21(+32.86%)
Feb 05, 2026 0.6315 0.6900 0.6300 0.6399 29,337,974 -0.00(-0.45%)
Feb 04, 2026 0.6849 0.6849 0.6335 0.6428 27,932,358 -0.04(-5.32%)
Feb 03, 2026 0.6506 0.6980 0.6477 0.6789 30,194,802 +0.04(+6.08%)
Feb 02, 2026 0.6600 0.6600 0.6310 0.6400 26,865,242 -0.03(-4.68%)
Jan 30, 2026 0.6841 0.7098 0.6670 0.6714 35,113,016 -0.02(-3.40%)
Jan 29, 2026 0.7078 0.7482 0.6783 0.6950 42,089,816 -0.02(-2.37%)
Jan 28, 2026 0.7250 0.7539 0.7000 0.7119 43,290,060 -0.01(-1.83%)
Jan 27, 2026 0.7354 0.7354 0.6862 0.7252 56,249,544 -0.03(-3.90%)
Jan 26, 2026 0.8100 0.8100 0.7500 0.7546 52,248,544 -0.06(-7.54%)
Jan 23, 2026 0.9360 0.9360 0.7960 0.8161 91,626,040 -0.08(-9.04%)
Jan 22, 2026 0.7500 0.9072 0.7430 0.8972 93,583,360 +0.15(+20.24%)
Jan 21, 2026 0.7200 0.7700 0.6750 0.7462 71,087,168 +0.03(+4.91%)
Jan 20, 2026 0.6950 0.7512 0.6900 0.7113 60,313,952 -0.03(-4.18%)
Jan 16, 2026 0.7401 0.7500 0.6640 0.7423 104,492,584 +0.01(+0.69%)
Jan 15, 2026 0.7801 0.7818 0.7100 0.7372 110,824,056 +0.02(+2.65%)
Jan 14, 2026 0.8000 0.8000 0.6808 0.7182 112,203,040 -0.08(-10.33%)
Jan 13, 2026 0.8800 0.9289 0.7950 0.8009 95,003,912 -0.08(-9.45%)
Jan 12, 2026 1.025 1.025 0.8451 0.8845 197,309,552 -0.03(-3.47%)
Jan 09, 2026 1.140 1.210 0.8526 0.9163 158,135,120 -0.09(-9.28%)
Jan 08, 2026 1.170 1.180 1.010 1.010 76,035,544 -0.15(-12.55%)
Jan 07, 2026 1.320 1.320 1.130 1.155 94,108,584 -0.24(-17.50%)
Jan 06, 2026 1.350 1.500 1.240 1.400 118,750,056 -0.04(-2.78%)
Jan 05, 2026 1.310 1.500 1.130 1.440 296,812,160 +0.43(+42.57%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.