Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Datchat Inc
(NQ:
DATS
)
1.330
+0.008 (+0.60%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
1.320
1.380
1.290
1.330
38,530
+0.01(+0.60%)
Jun 06, 2024
1.230
1.360
1.200
1.322
231,722
+0.09(+7.40%)
Jun 05, 2024
1.200
1.300
1.170
1.231
96,677
+0.04(+3.45%)
Jun 04, 2024
1.200
1.229
1.120
1.190
103,123
-0.02(-1.67%)
Jun 03, 2024
1.240
1.260
1.200
1.210
61,491
-0.01(-0.80%)
May 31, 2024
1.200
1.310
1.200
1.220
105,524
+0.02(+1.30%)
May 30, 2024
1.200
1.225
1.140
1.204
58,998
+0.01(+0.79%)
May 29, 2024
1.250
1.250
1.130
1.195
73,492
-0.08(-6.64%)
May 28, 2024
1.300
1.300
1.200
1.280
125,809
+0.03(+2.41%)
May 24, 2024
1.260
1.260
1.210
1.250
34,856
-0.02(-1.57%)
May 23, 2024
1.200
1.270
1.200
1.270
45,421
+0.08(+6.71%)
May 22, 2024
1.280
1.280
1.170
1.190
126,207
-0.09(-7.04%)
May 21, 2024
1.330
1.345
1.255
1.280
90,073
-0.07(-5.18%)
May 20, 2024
1.340
1.350
1.290
1.350
46,382
-0.01(-0.57%)
May 17, 2024
1.370
1.379
1.240
1.358
173,816
+0.07(+5.26%)
May 16, 2024
1.640
1.665
1.240
1.290
687,623
-0.36(-21.82%)
May 15, 2024
1.840
1.940
1.550
1.650
346,172
-0.12(-7.04%)
May 14, 2024
1.940
2.090
1.760
1.775
486,176
-0.16(-8.03%)
May 13, 2024
1.810
2.040
1.690
1.930
844,975
+0.24(+14.20%)
May 10, 2024
1.800
1.800
1.630
1.690
183,082
-0.08(-4.52%)
May 09, 2024
1.680
1.830
1.600
1.770
531,523
+0.10(+5.99%)
May 08, 2024
1.480
1.680
1.430
1.670
264,228
+0.16(+10.60%)
May 07, 2024
1.380
1.570
1.325
1.510
947,643
+0.11(+7.86%)
May 06, 2024
1.240
1.680
1.239
1.400
1,428,531
+0.19(+15.81%)
May 03, 2024
1.220
1.234
1.150
1.209
25,182
+0.02(+1.59%)
May 02, 2024
1.280
1.280
1.173
1.190
31,912
-0.06(-4.80%)
May 01, 2024
1.260
1.270
1.220
1.250
6,251
+0.00(+0.00%)
Apr 30, 2024
1.270
1.319
1.210
1.250
131,531
+0.00(+0.00%)
Apr 29, 2024
1.270
1.280
1.225
1.250
41,683
+0.01(+0.81%)
Apr 26, 2024
1.210
1.285
1.200
1.240
10,743
+0.01(+0.81%)
Apr 25, 2024
1.250
1.280
1.215
1.230
12,392
-0.05(-3.91%)
Apr 24, 2024
1.240
1.380
1.150
1.280
105,108
+0.08(+6.67%)
Apr 23, 2024
1.180
1.240
1.141
1.200
25,096
+0.02(+1.69%)
Apr 22, 2024
1.160
1.180
1.130
1.180
10,621
+0.04(+3.51%)
Apr 19, 2024
1.210
1.220
1.130
1.140
54,448
-0.09(-7.32%)
Apr 18, 2024
1.240
1.240
1.190
1.230
16,060
+0.01(+0.82%)
Apr 17, 2024
1.160
1.305
1.150
1.220
86,910
+0.05(+4.27%)
Apr 16, 2024
1.130
1.220
1.125
1.170
45,765
+0.00(+0.00%)
Apr 15, 2024
1.140
1.215
1.112
1.170
27,530
+0.01(+0.85%)
Apr 12, 2024
1.230
1.230
1.150
1.160
53,077
-0.05(-4.12%)
Apr 11, 2024
1.280
1.350
1.190
1.210
85,461
-0.06(-4.72%)
Apr 10, 2024
1.210
1.350
1.190
1.270
90,866
+0.05(+4.10%)
Apr 09, 2024
1.250
1.300
1.200
1.220
152,724
-0.11(-8.27%)
Apr 08, 2024
1.190
1.490
1.130
1.330
3,016,957
-0.16(-10.73%)
Apr 05, 2024
1.380
1.550
1.380
1.490
28,479
+0.06(+4.19%)
Apr 04, 2024
1.430
1.460
1.395
1.430
8,495
+0.04(+2.88%)
Apr 03, 2024
1.330
1.430
1.322
1.390
10,576
+0.06(+4.51%)
Apr 02, 2024
1.360
1.380
1.280
1.330
22,961
-0.02(-1.48%)
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
.