Datchat Inc (NQ: DATS )

1.300 +0.044 (+3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.360 1.400 1.260 1.300 91,058 +0.04(+3.53%)
Oct 10, 2024 1.270 1.420 1.218 1.256 112,274 -0.01(-1.13%)
Oct 09, 2024 1.260 1.340 1.240 1.270 24,028 -0.02(-1.55%)
Oct 08, 2024 1.240 1.310 1.240 1.290 19,968 +0.04(+3.20%)
Oct 07, 2024 1.240 1.350 1.240 1.250 47,026 +0.02(+1.63%)
Oct 04, 2024 1.220 1.260 1.220 1.230 5,885 -0.01(-0.92%)
Oct 03, 2024 1.240 1.241 1.241 1.241 1,698 -0.02(-1.48%)
Oct 02, 2024 1.220 1.290 1.212 1.260 5,995 +0.04(+3.28%)
Oct 01, 2024 1.280 1.290 1.200 1.220 10,723 -0.08(-6.15%)
Sep 30, 2024 1.330 1.330 1.240 1.300 13,159 +0.02(+1.56%)
Sep 27, 2024 1.290 1.340 1.230 1.280 31,953 +0.06(+4.92%)
Sep 26, 2024 1.270 1.294 1.200 1.220 25,620 -0.06(-4.69%)
Sep 25, 2024 1.190 1.300 1.190 1.280 78,844 +0.11(+9.40%)
Sep 24, 2024 1.180 1.200 1.170 1.170 12,648 +0.00(+0.00%)
Sep 23, 2024 1.160 1.190 1.160 1.170 10,441 +0.01(+0.86%)
Sep 20, 2024 1.160 1.250 1.160 1.160 37,201 +0.00(+0.00%)
Sep 19, 2024 1.220 1.215 1.150 1.160 17,464 -0.01(-0.85%)
Sep 18, 2024 1.220 1.220 1.165 1.170 7,389 -0.03(-2.50%)
Sep 17, 2024 1.190 1.200 1.170 1.200 13,757 +0.02(+1.69%)
Sep 16, 2024 1.250 1.250 1.180 1.180 41,489 -0.09(-7.09%)
Sep 13, 2024 1.130 1.280 1.130 1.270 234,215 +0.14(+12.39%)
Sep 12, 2024 1.160 1.170 1.110 1.130 84,155 -0.03(-2.59%)
Sep 11, 2024 1.170 1.193 1.140 1.160 31,118 -0.01(-0.85%)
Sep 10, 2024 1.180 1.183 1.130 1.170 37,787 -0.01(-0.85%)
Sep 09, 2024 1.150 1.260 1.150 1.180 64,430 +0.03(+2.61%)
Sep 06, 2024 1.260 1.260 1.130 1.150 7,056 -0.07(-5.74%)
Sep 05, 2024 1.170 1.260 1.170 1.220 45,887 +0.06(+5.17%)
Sep 04, 2024 1.160 1.200 1.150 1.160 14,981 -0.01(-0.85%)
Sep 03, 2024 1.260 1.260 1.160 1.170 16,591 -0.08(-6.40%)
Aug 30, 2024 1.260 1.275 1.250 1.250 15,798 +0.00(+0.00%)
Aug 29, 2024 1.260 1.370 1.250 1.250 136,168 +0.00(+0.00%)
Aug 28, 2024 1.320 1.323 1.250 1.250 10,127 -0.11(-8.09%)
Aug 27, 2024 1.370 1.370 1.320 1.360 13,151 +0.00(+0.00%)
Aug 26, 2024 1.420 1.420 1.350 1.360 12,872 -0.03(-2.16%)
Aug 23, 2024 1.395 1.395 1.350 1.390 16,138 +0.05(+3.73%)
Aug 22, 2024 1.380 1.390 1.200 1.340 26,145 -0.04(-2.90%)
Aug 21, 2024 1.500 1.500 1.320 1.380 46,982 +0.07(+5.22%)
Aug 20, 2024 1.400 1.425 1.290 1.312 20,172 -0.05(-3.57%)
Aug 19, 2024 1.370 1.474 1.350 1.360 17,179 -0.03(-2.16%)
Aug 16, 2024 1.390 1.450 1.390 1.390 16,906 +0.00(+0.00%)
Aug 15, 2024 1.450 1.477 1.350 1.390 20,119 +0.00(+0.00%)
Aug 14, 2024 1.460 1.498 1.390 1.390 11,548 -0.07(-4.79%)
Aug 13, 2024 1.390 1.600 1.390 1.460 30,994 +0.07(+5.04%)
Aug 12, 2024 1.490 1.490 1.360 1.390 36,305 -0.05(-3.47%)
Aug 09, 2024 1.461 1.520 1.440 1.440 10,607 -0.03(-2.04%)
Aug 08, 2024 1.470 1.520 1.450 1.470 18,036 +0.00(+0.00%)
Aug 07, 2024 1.580 1.580 1.400 1.470 32,497 -0.05(-3.29%)
Aug 06, 2024 1.590 1.590 1.500 1.520 37,762 -0.07(-4.40%)
Aug 05, 2024 1.490 1.640 1.470 1.590 33,284 -0.05(-3.05%)
Aug 02, 2024 1.680 1.730 1.580 1.640 51,544 -0.09(-5.20%)
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.