Account Overview
Log in
Log out
Find financial advisors
Account Overview
Featured
What makes Thrivent unlike any other financial services organization.
We strive to help you achieve financial clarity—the first step to achieving your goals.
Discover our approach
Log in
Log out
Find financial advisors
Search
Enter a search term.

File a claim

Need to file an insurance claim? We’ll make the process as supportive, simple and swift as possible.
Get started

Action Teams

If you want to make an impact in your community but aren't sure where to begin, we're here to help.
Learn how to get involved

Contact support

Can’t find what you’re looking for? Need to discuss a complex question? Let us know—we’re happy to help.
Connect with us
Use the search bar above to find information throughout our website. Or choose a topic you want to learn more about.
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.7677 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 22, 2026 0.7300 0.7734 0.7300 0.7677 28,380,556 +0.05(+6.63%)
Apr 21, 2026 0.7410 0.7800 0.7118 0.7200 35,225,960 -0.02(-2.37%)
Apr 20, 2026 0.7499 0.7499 0.7200 0.7375 23,115,272 -0.02(-2.70%)
Apr 17, 2026 0.8561 0.8599 0.7550 0.7580 57,568,784 -0.08(-9.49%)
Apr 16, 2026 0.7200 0.8480 0.7160 0.8375 90,973,656 +0.14(+19.63%)
Apr 15, 2026 0.7000 0.7070 0.6800 0.7001 19,611,796 +0.01(+1.26%)
Apr 14, 2026 0.7155 0.7290 0.6830 0.6914 26,721,304 -0.01(-1.00%)
Apr 13, 2026 0.6739 0.7083 0.6602 0.6984 14,278,310 +0.02(+3.02%)
Apr 10, 2026 0.6844 0.7045 0.6650 0.6779 22,173,736 +0.02(+2.71%)
Apr 09, 2026 0.6920 0.6994 0.6600 0.6600 25,416,352 -0.03(-4.35%)
Apr 08, 2026 0.7420 0.7560 0.6900 0.6900 35,586,448 -0.01(-0.79%)
Apr 07, 2026 0.7100 0.7272 0.6802 0.6955 28,943,024 -0.04(-5.39%)
Apr 06, 2026 0.7137 0.7499 0.6927 0.7351 35,896,620 +0.01(+1.94%)
Apr 02, 2026 0.6411 0.7300 0.6300 0.7211 37,859,800 +0.04(+6.29%)
Apr 01, 2026 0.6500 0.6995 0.6401 0.6784 54,824,192 +0.06(+9.72%)
Mar 31, 2026 0.5592 0.6390 0.5590 0.6183 31,570,908 +0.06(+11.41%)
Mar 30, 2026 0.5875 0.5900 0.5530 0.5550 26,768,894 -0.01(-2.51%)
Mar 27, 2026 0.5965 0.6000 0.5544 0.5693 40,670,016 -0.04(-6.53%)
Mar 26, 2026 0.6411 0.6500 0.6002 0.6091 38,138,608 -0.00(-0.15%)
Mar 25, 2026 0.6380 0.6400 0.6035 0.6100 34,115,856 -0.02(-2.96%)
Mar 24, 2026 0.6464 0.6641 0.6100 0.6286 54,763,264 -0.03(-4.28%)
Mar 23, 2026 0.6938 0.6999 0.6095 0.6567 67,860,560 -0.02(-3.43%)
Mar 20, 2026 0.7825 0.7825 0.6800 0.6800 61,371,016 -0.12(-14.67%)
Mar 19, 2026 0.7925 0.8236 0.6900 0.7969 116,226,064 -0.13(-14.29%)
Mar 18, 2026 0.9199 0.9900 0.8570 0.9298 170,372,816 +0.15(+19.67%)
Mar 17, 2026 0.7055 0.7821 0.7019 0.7770 63,917,108 +0.08(+12.12%)
Mar 16, 2026 0.6900 0.6999 0.6804 0.6930 19,172,832 +0.02(+3.42%)
Mar 13, 2026 0.6914 0.7149 0.6681 0.6701 23,651,180 -0.02(-2.77%)
Mar 12, 2026 0.6975 0.7387 0.6790 0.6892 17,108,808 -0.02(-3.27%)
Mar 11, 2026 0.6770 0.7129 0.6759 0.7125 19,030,464 +0.04(+5.88%)
Mar 10, 2026 0.6800 0.6945 0.6685 0.6729 19,145,128 -0.01(-1.41%)
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 29,330,572 -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%)
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.