Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datchat Inc (NQ: DATS )

2.630 -0.690 (-20.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 21, 2023 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 (%)
Sep 21, 2023 3.120 3.280 2.600 2.630 79,712 -0.69(-20.78%)
Sep 20, 2023 3.830 4.240 3.300 3.320 116,779 +2.92(+722.39%)
Sep 18, 2023 0.4037 17,910 -0.00(-0.32%)
Sep 15, 2023 0.4609 0.4750 0.4050 0.4050 181,103 -0.05(-11.20%)
Sep 14, 2023 0.4500 0.4780 0.4490 0.4561 71,113 +0.01(+1.36%)
Sep 13, 2023 0.4900 0.5034 0.4500 0.4500 325,137 -0.04(-8.07%)
Sep 12, 2023 0.5045 0.5257 0.4710 0.4895 180,164 -0.03(-5.88%)
Sep 11, 2023 0.5044 0.5500 0.4814 0.5201 197,735 +0.01(+1.98%)
Sep 08, 2023 0.6000 0.6000 0.4802 0.5100 415,615 -0.06(-10.53%)
Sep 07, 2023 0.5350 0.6512 0.5000 0.5700 2,714,848 +0.08(+16.33%)
Sep 06, 2023 0.5200 0.5200 0.4521 0.4900 309,471 -0.02(-3.73%)
Sep 05, 2023 0.4300 0.5200 0.4325 0.5090 200,895 +0.05(+10.36%)
Sep 01, 2023 0.4600 0.4700 0.4300 0.4612 131,457 -0.00(-0.39%)
Aug 31, 2023 0.4500 0.4874 0.4210 0.4630 67,064 -0.02(-3.18%)
Aug 30, 2023 0.4510 0.4880 0.4510 0.4782 40,442 +0.00(+0.86%)
Aug 29, 2023 0.4697 0.4900 0.4466 0.4741 43,422 +0.00(+0.94%)
Aug 28, 2023 0.4555 0.4786 0.4502 0.4697 46,233 +0.02(+4.31%)
Aug 25, 2023 0.4600 0.4641 0.4400 0.4503 34,513 -0.00(-1.03%)
Aug 24, 2023 0.4780 0.4801 0.4190 0.4550 61,196 -0.02(-4.91%)
Aug 23, 2023 0.4790 0.4914 0.4600 0.4785 139,673 -0.00(-0.58%)
Aug 22, 2023 0.4764 0.4878 0.4502 0.4813 39,444 -0.01(-1.35%)
Aug 21, 2023 0.4753 0.5043 0.4424 0.4879 97,791 -0.00(-0.43%)
Aug 18, 2023 0.4500 0.5100 0.4200 0.4900 242,375 +0.02(+4.23%)
Aug 17, 2023 0.5000 0.4970 0.4662 0.4701 210,841 -0.03(-5.92%)
Aug 16, 2023 0.5600 0.5550 0.4615 0.4997 510,200 -0.02(-3.40%)
Aug 15, 2023 0.4976 0.5290 0.4976 0.5173 145,816 +0.00(+0.60%)
Aug 14, 2023 0.5130 0.5300 0.5021 0.5142 110,695 -0.01(-2.78%)
Aug 11, 2023 0.5097 0.5300 0.5026 0.5289 59,735 +0.00(+0.57%)
Aug 10, 2023 0.5200 0.5300 0.4967 0.5259 184,415 +0.01(+1.25%)
Aug 09, 2023 0.5400 0.5400 0.4961 0.5194 188,078 +0.03(+5.57%)
Aug 08, 2023 0.4900 0.5299 0.4600 0.4920 280,780 +0.00(+0.24%)
Aug 07, 2023 0.5000 0.5322 0.4802 0.4908 123,266 -0.01(-1.41%)
Aug 04, 2023 0.4999 0.4999 0.4500 0.4978 158,233 -0.01(-1.03%)
Aug 03, 2023 0.4913 0.5300 0.4800 0.5030 91,891 -0.00(-0.69%)
Aug 02, 2023 0.5050 0.5400 0.4905 0.5065 109,948 -0.01(-2.60%)
Aug 01, 2023 0.5200 0.5398 0.5100 0.5200 51,953 +0.00(+0.00%)
Jul 31, 2023 0.5110 0.5295 0.5110 0.5200 26,015 +0.00(+0.39%)
Jul 28, 2023 0.5050 0.5369 0.5050 0.5180 77,145 +0.01(+1.35%)
Jul 27, 2023 0.5340 0.5671 0.5110 0.5111 70,458 -0.03(-5.51%)
Jul 26, 2023 0.5600 0.5600 0.5251 0.5409 77,208 -0.01(-2.58%)
Jul 25, 2023 0.5325 0.5700 0.5142 0.5552 126,384 +0.02(+4.28%)
Jul 24, 2023 0.5297 0.5480 0.5059 0.5324 172,663 +0.01(+2.19%)
Jul 21, 2023 0.4890 0.5479 0.4804 0.5210 355,202 +0.02(+4.33%)
Jul 20, 2023 0.4800 0.5095 0.4800 0.4994 67,031 +0.01(+1.75%)
Jul 19, 2023 0.4810 0.5000 0.4810 0.4908 56,285 +0.01(+2.04%)
Jul 18, 2023 0.4900 0.5100 0.4700 0.4810 255,862 -0.01(-2.02%)
Jul 17, 2023 0.5010 0.5100 0.4710 0.4909 54,892 -0.01(-2.02%)
Jul 14, 2023 0.5200 0.5397 0.4900 0.5010 90,033 -0.02(-3.47%)
Jul 13, 2023 0.5000 0.5400 0.5000 0.5190 206,207 +0.02(+3.80%)
Jul 12, 2023 0.5201 0.5213 0.5000 0.5000 90,034 -0.02(-2.91%)
Jul 11, 2023 0.5400 0.5400 0.5100 0.5150 55,868 -0.01(-2.65%)
Jul 10, 2023 0.5108 0.5332 0.5100 0.5290 57,452 +0.03(+5.53%)
Jul 07, 2023 0.5215 0.5484 0.4900 0.5013 64,091 -0.03(-5.42%)
Jul 06, 2023 0.5399 0.5572 0.5106 0.5300 128,514 -0.04(-7.02%)
Jul 05, 2023 0.5300 0.5781 0.5300 0.5700 42,960 +0.01(+2.70%)
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.