Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Datchat Inc (NQ: DATS )

1.550 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	1.650	1.710	1.460	1.550	209,248	-0.16(-9.36%)
Jul 18, 2024	1.940	1.950	1.650	1.710	456,623	-0.23(-11.86%)
Jul 17, 2024	1.780	2.150	1.770	1.940	1,773,875	+0.08(+4.30%)
Jul 16, 2024	1.750	1.940	1.650	1.860	1,898,845	-0.03(-1.59%)
Jul 15, 2024	1.960	2.060	1.530	1.890	54,691,496	+0.85(+81.73%)
Jul 12, 2024	1.050	1.060	1.040	1.040	33,225	-0.01(-0.95%)
Jul 11, 2024	1.060	1.080	1.050	1.050	32,181	+0.01(+0.96%)
Jul 10, 2024	1.085	1.085	1.035	1.040	21,203	-0.03(-2.80%)
Jul 09, 2024	1.100	1.110	1.041	1.070	21,911	-0.01(-0.93%)
Jul 08, 2024	1.080	1.120	1.060	1.080	21,190	-0.03(-2.70%)
Jul 05, 2024	1.070	1.110	1.050	1.110	36,647	+0.01(+0.91%)
Jul 03, 2024	1.060	1.130	1.050	1.100	97,794	+0.05(+4.76%)
Jul 02, 2024	1.080	1.120	1.010	1.050	102,298	-0.03(-2.78%)
Jul 01, 2024	1.080	1.140	1.080	1.080	135,214	-0.04(-3.57%)
Jun 28, 2024	1.280	1.280	1.100	1.120	482,288	-0.18(-13.84%)
Jun 27, 2024	1.300	1.310	1.248	1.300	438,966	+0.03(+2.35%)
Jun 26, 2024	1.220	1.290	1.220	1.270	16,314	+0.01(+0.79%)
Jun 25, 2024	1.250	1.270	1.238	1.260	17,072	-0.01(-0.79%)
Jun 24, 2024	1.220	1.290	1.220	1.270	15,209	+0.01(+0.79%)
Jun 21, 2024	1.270	1.280	1.230	1.260	25,681	+0.02(+1.69%)
Jun 20, 2024	1.280	1.290	1.230	1.239	30,263	-0.00(-0.08%)
Jun 18, 2024	1.280	1.280	1.220	1.240	23,122	-0.02(-1.59%)
Jun 17, 2024	1.290	1.290	1.230	1.260	20,413	-0.01(-0.81%)
Jun 14, 2024	1.336	1.336	1.262	1.270	31,962	+0.00(+0.02%)
Jun 13, 2024	1.320	1.340	1.260	1.270	24,442	-0.02(-1.55%)
Jun 12, 2024	1.260	1.360	1.260	1.290	36,977	+0.01(+0.78%)
Jun 11, 2024	1.270	1.290	1.240	1.280	38,093	-0.03(-2.29%)
Jun 10, 2024	1.350	1.350	1.260	1.310	97,287	-0.02(-1.50%)
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	264,331	+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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Datchat Inc (NQ: DATS )

Historical Prices