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 )

1.330 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.870 2.250 1.870 2.050 19,817 +0.09(+4.86%)
Nov 29, 2023 1.880 1.980 1.870 1.955 3,090 +0.08(+4.55%)
Nov 28, 2023 1.850 1.871 1.783 1.870 2,976 +0.02(+1.08%)
Nov 27, 2023 1.830 1.900 1.830 1.850 6,200 -0.12(-6.09%)
Nov 24, 2023 1.952 2.119 1.930 1.970 5,382 +0.13(+7.07%)
Nov 22, 2023 1.880 1.990 1.790 1.840 18,456 +0.09(+5.26%)
Nov 21, 2023 1.740 1.840 1.740 1.748 6,258 -0.09(-4.74%)
Nov 20, 2023 1.780 1.940 1.750 1.835 11,829 +0.11(+6.69%)
Nov 17, 2023 1.710 1.740 1.683 1.720 4,895 -0.04(-2.27%)
Nov 16, 2023 1.760 1.800 1.720 1.760 2,539 +0.03(+1.73%)
Nov 15, 2023 1.750 1.770 1.710 1.730 10,756 -0.03(-1.70%)
Nov 14, 2023 1.760 1.790 1.750 1.760 3,391 +0.07(+4.14%)
Nov 13, 2023 1.700 1.800 1.660 1.690 7,345 -0.02(-1.17%)
Nov 10, 2023 1.670 1.790 1.650 1.710 2,594 -0.08(-4.47%)
Nov 09, 2023 1.900 1.900 1.730 1.790 3,486 -0.05(-2.67%)
Nov 08, 2023 1.800 1.850 1.750 1.839 5,355 +0.05(+2.51%)
Nov 07, 2023 1.740 1.835 1.688 1.794 10,703 -0.01(-0.33%)
Nov 06, 2023 1.700 1.822 1.700 1.800 4,782 +0.15(+9.09%)
Nov 03, 2023 1.660 1.790 1.640 1.650 14,946 -0.08(-4.35%)
Nov 02, 2023 1.690 1.850 1.690 1.725 4,822 -0.00(-0.23%)
Nov 01, 2023 1.790 1.840 1.600 1.729 16,828 -0.09(-4.95%)
Oct 31, 2023 1.700 1.850 1.662 1.819 1,921 +0.07(+3.97%)
Oct 30, 2023 1.730 1.810 1.650 1.750 10,904 -0.02(-1.38%)
Oct 27, 2023 1.800 1.830 1.720 1.774 16,486 +0.04(+2.55%)
Oct 26, 2023 1.840 1.898 1.710 1.730 10,786 -0.12(-6.26%)
Oct 25, 2023 1.870 1.940 1.776 1.845 3,263 -0.01(-0.46%)
Oct 24, 2023 1.750 2.000 1.750 1.854 8,976 +0.06(+3.58%)
Oct 23, 2023 1.940 1.940 1.790 1.790 7,902 -0.13(-6.77%)
Oct 20, 2023 2.060 2.120 1.780 1.920 18,389 -0.20(-9.43%)
Oct 19, 2023 2.090 2.210 2.021 2.120 6,744 +0.00(+0.24%)
Oct 18, 2023 2.130 2.300 2.011 2.115 99,391 +0.01(+0.24%)
Oct 17, 2023 2.100 2.280 2.100 2.110 9,098 -0.06(-2.76%)
Oct 16, 2023 2.180 2.340 2.140 2.170 4,412 +0.00(+0.00%)
Oct 13, 2023 2.230 2.320 2.129 2.170 5,071 -0.10(-4.47%)
Oct 12, 2023 2.380 2.380 2.090 2.272 10,288 -0.02(-0.80%)
Oct 11, 2023 2.240 2.440 2.240 2.290 25,863 +0.05(+2.23%)
Oct 10, 2023 2.180 2.340 2.162 2.240 2,529 +0.06(+2.75%)
Oct 09, 2023 2.170 2.380 2.170 2.180 9,821 -0.10(-4.39%)
Oct 06, 2023 2.350 2.480 2.120 2.280 27,631 -0.13(-5.32%)
Oct 05, 2023 2.530 2.563 2.408 2.408 4,274 -0.00(-0.08%)
Oct 04, 2023 2.450 2.578 2.322 2.410 13,140 -0.09(-3.60%)
Oct 03, 2023 2.500 2.689 2.450 2.500 32,334 -0.11(-4.21%)
Oct 02, 2023 2.535 2.610 2.460 2.610 9,273 -0.04(-1.51%)
Sep 29, 2023 2.513 2.670 2.513 2.650 8,403 -0.00(-0.19%)
Sep 28, 2023 2.890 3.012 2.600 2.655 46,424 -0.20(-6.84%)
Sep 27, 2023 2.980 2.980 2.850 2.850 8,874 -0.15(-5.00%)
Sep 26, 2023 2.880 3.077 2.880 3.000 43,719 +0.03(+1.01%)
Sep 25, 2023 2.940 3.340 2.940 2.970 91,131 +0.07(+2.41%)
Sep 22, 2023 2.560 3.020 2.400 2.900 110,325 +0.27(+10.27%)
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 -0.72(-17.76%)
Sep 18, 2023 4.037 1,791 -0.01(-0.32%)
Sep 15, 2023 4.609 4.750 4.050 4.050 18,110 -0.51(-11.20%)
Sep 14, 2023 4.500 4.780 4.490 4.561 7,111 +0.06(+1.36%)
Sep 13, 2023 4.900 5.034 4.500 4.500 32,513 -0.39(-8.07%)
Sep 12, 2023 5.045 5.257 4.710 4.895 18,016 -0.31(-5.88%)
Sep 11, 2023 5.044 5.500 4.814 5.201 19,773 +0.10(+1.98%)
Sep 08, 2023 6.000 6.000 4.802 5.100 41,561 -0.60(-10.53%)
Sep 07, 2023 5.350 6.512 5.000 5.700 271,484 +0.80(+16.33%)
Sep 06, 2023 5.200 5.200 4.521 4.900 30,947 -0.19(-3.73%)
Sep 05, 2023 4.300 5.200 4.325 5.090 20,089 +0.48(+10.36%)
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.