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 )

1.220 +0.020 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Apr 01, 2024 1.420 1.440 1.350 1.350 32,684 -0.09(-6.25%)
Mar 28, 2024 1.410 1.455 1.380 1.440 20,729 +0.02(+1.41%)
Mar 27, 2024 1.430 1.430 1.320 1.420 61,483 +0.02(+1.43%)
Mar 26, 2024 1.420 1.510 1.360 1.400 110,710 -0.06(-4.11%)
Mar 25, 2024 1.430 1.580 1.380 1.460 137,438 +0.01(+0.69%)
Mar 22, 2024 1.400 1.530 1.363 1.450 83,599 +0.04(+2.84%)
Mar 21, 2024 1.380 1.700 1.380 1.410 261,295 +0.01(+0.71%)
Mar 20, 2024 1.330 1.400 1.330 1.400 20,823 +0.03(+2.19%)
Mar 19, 2024 1.360 1.420 1.310 1.370 12,185 +0.00(+0.00%)
Mar 18, 2024 1.340 1.390 1.330 1.370 17,016 +0.03(+2.24%)
Mar 15, 2024 1.360 1.425 1.320 1.340 38,338 -0.06(-4.29%)
Mar 14, 2024 1.370 1.493 1.370 1.400 80,608 +0.06(+4.48%)
Mar 13, 2024 1.310 1.360 1.290 1.340 51,513 +0.03(+2.29%)
Mar 12, 2024 1.320 1.390 1.270 1.310 50,720 -0.01(-0.76%)
Mar 11, 2024 1.350 1.400 1.310 1.320 31,997 +0.00(+0.00%)
Mar 08, 2024 1.310 1.418 1.300 1.320 43,822 -0.01(-0.75%)
Mar 07, 2024 1.330 1.460 1.310 1.330 58,530 -0.03(-2.21%)
Mar 06, 2024 1.310 1.440 1.310 1.360 38,547 +0.06(+4.62%)
Mar 05, 2024 1.340 1.390 1.270 1.300 123,270 -0.09(-6.47%)
Mar 04, 2024 1.540 1.560 1.350 1.390 126,576 -0.15(-9.74%)
Mar 01, 2024 1.680 1.680 1.370 1.540 67,502 +0.08(+5.48%)
Feb 29, 2024 1.620 1.630 1.430 1.460 168,347 -0.09(-5.81%)
Feb 28, 2024 1.480 2.090 1.370 1.550 1,113,498 +0.00(+0.00%)
Feb 27, 2024 1.370 1.630 1.370 1.550 318,644 +0.23(+17.42%)
Feb 26, 2024 1.390 1.390 1.250 1.320 21,589 +0.04(+3.13%)
Feb 23, 2024 1.280 1.280 1.260 1.280 30,581 -0.01(-1.16%)
Feb 22, 2024 1.250 1.390 1.250 1.295 22,800 +0.00(+0.39%)
Feb 21, 2024 1.210 1.390 1.210 1.290 18,596 -0.02(-1.53%)
Feb 20, 2024 1.400 1.470 1.310 1.310 21,663 -0.09(-6.43%)
Feb 16, 2024 1.230 1.427 1.230 1.400 42,906 +0.08(+6.06%)
Feb 15, 2024 1.290 1.360 1.290 1.320 58,955 +0.06(+4.76%)
Feb 14, 2024 1.200 1.280 1.180 1.260 55,415 +0.07(+5.88%)
Feb 13, 2024 1.210 1.210 1.140 1.190 31,171 -0.02(-1.65%)
Feb 12, 2024 1.440 1.440 1.080 1.210 240,515 -0.15(-11.03%)
Feb 09, 2024 1.310 1.400 1.310 1.360 22,303 +0.06(+4.62%)
Feb 08, 2024 1.260 1.335 1.230 1.300 32,730 +0.02(+1.56%)
Feb 07, 2024 1.260 1.320 1.211 1.280 26,354 +0.02(+1.59%)
Feb 06, 2024 1.200 1.270 1.200 1.260 25,464 +0.05(+4.13%)
Feb 05, 2024 1.350 1.380 1.210 1.210 64,667 -0.13(-9.70%)
Feb 02, 2024 1.410 1.415 1.320 1.340 43,985 -0.04(-2.90%)
Feb 01, 2024 1.430 1.454 1.370 1.380 33,018 -0.02(-1.43%)
Jan 31, 2024 1.450 1.500 1.360 1.400 99,299 -0.06(-4.11%)
Jan 30, 2024 1.480 1.530 1.450 1.460 45,025 -0.02(-1.35%)
Jan 29, 2024 1.490 1.540 1.440 1.480 64,063 -0.05(-3.27%)
Jan 26, 2024 1.460 1.630 1.460 1.530 113,287 +0.07(+4.79%)
Jan 25, 2024 1.400 1.620 1.330 1.460 105,834 +0.06(+4.29%)
Jan 24, 2024 1.500 1.500 1.350 1.400 135,043 -0.03(-2.10%)
Jan 23, 2024 1.550 1.590 1.400 1.430 373,404 -0.21(-12.80%)
Jan 22, 2024 1.410 1.770 1.300 1.640 1,290,857 +0.23(+16.31%)
Jan 19, 2024 1.550 1.550 1.400 1.410 250,256 -0.15(-9.62%)
Jan 18, 2024 1.650 1.700 1.520 1.560 384,842 -0.05(-3.11%)
Jan 17, 2024 2.000 2.140 1.600 1.610 1,915,503 -1.57(-49.37%)
Jan 16, 2024 2.160 4.130 2.134 3.180 20,703,948 +1.08(+51.79%)
Jan 12, 2024 2.430 2.788 2.020 2.095 54,092 -0.41(-16.53%)
Jan 11, 2024 2.536 2.539 2.350 2.510 16,557 +0.06(+2.45%)
Jan 10, 2024 2.460 2.545 2.400 2.450 7,382 +0.01(+0.41%)
Jan 09, 2024 2.480 2.640 2.350 2.440 14,687 -0.14(-5.43%)
Jan 08, 2024 2.700 2.750 2.500 2.580 31,486 -0.12(-4.44%)
Jan 05, 2024 2.760 2.955 2.660 2.700 19,755 -0.13(-4.59%)
Jan 04, 2024 3.010 3.010 2.640 2.830 27,121 -0.20(-6.60%)
Jan 03, 2024 3.210 3.603 2.875 3.030 102,338 -0.59(-16.30%)
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.