Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datchat Inc (NQ: DATS )

1.390 +0.050 (+3.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 1.890 1.890 1.660 1.730 57,478 -0.09(-4.95%)
Jul 31, 2024 1.750 1.900 1.750 1.820 68,786 +0.05(+2.82%)
Jul 30, 2024 1.620 1.800 1.600 1.770 142,648 +0.15(+9.26%)
Jul 29, 2024 1.680 1.680 1.610 1.620 46,442 -0.05(-2.99%)
Jul 26, 2024 1.520 1.690 1.492 1.670 85,212 +0.17(+11.33%)
Jul 25, 2024 1.470 1.600 1.410 1.500 324,076 +0.03(+2.04%)
Jul 24, 2024 1.480 1.580 1.470 1.470 86,523 -0.05(-3.29%)
Jul 23, 2024 1.690 1.690 1.500 1.520 123,848 -0.18(-10.59%)
Jul 22, 2024 1.550 1.700 1.480 1.700 203,550 +0.15(+9.68%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.