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 )

1.358 +0.068 (+5.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 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%)
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%)
Jan 02, 2024 2.760 3.620 2.541 3.620 312,198 +0.75(+26.13%)
Dec 29, 2023 2.840 3.270 2.180 2.870 342,873 -0.42(-12.77%)
Dec 28, 2023 2.150 3.740 2.150 3.290 2,120,441 +1.21(+58.25%)
Dec 27, 2023 2.000 2.150 1.920 2.079 14,976 +0.02(+0.92%)
Dec 26, 2023 2.000 2.130 1.990 2.060 13,945 +0.08(+3.88%)
Dec 22, 2023 1.900 2.310 1.840 1.983 73,833 -0.05(-2.32%)
Dec 21, 2023 1.880 2.060 1.880 2.030 19,191 +0.09(+4.64%)
Dec 20, 2023 1.950 2.010 1.880 1.940 4,682 -0.03(-1.52%)
Dec 19, 2023 2.010 2.010 1.868 1.970 3,528 +0.05(+2.60%)
Dec 18, 2023 1.860 1.920 1.800 1.920 8,553 +0.00(+0.00%)
Dec 15, 2023 1.890 2.000 1.770 1.920 6,311 -0.03(-1.54%)
Dec 14, 2023 1.940 1.950 1.845 1.950 7,361 +0.11(+5.98%)
Dec 13, 2023 1.720 2.000 1.720 1.840 17,763 +0.09(+5.14%)
Dec 12, 2023 1.790 1.799 1.700 1.750 15,308 -0.05(-2.78%)
Dec 11, 2023 1.780 1.855 1.781 1.800 3,801 -0.02(-1.18%)
Dec 08, 2023 1.850 1.920 1.740 1.821 2,929 -0.08(-4.13%)
Dec 07, 2023 1.819 1.980 1.819 1.900 5,195 -0.11(-5.47%)
Dec 06, 2023 2.000 2.025 1.920 2.010 5,346 -0.02(-0.99%)
Dec 05, 2023 2.100 2.100 1.840 2.030 13,184 +0.01(+0.50%)
Dec 04, 2023 2.050 2.130 1.950 2.020 12,703 -0.03(-1.46%)
Dec 01, 2023 2.030 2.093 1.972 2.050 13,949 +0.00(+0.00%)
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%)
Sep 01, 2023 4.600 4.700 4.300 4.612 13,145 -0.02(-0.39%)
Aug 31, 2023 4.500 4.874 4.210 4.630 6,706 -0.15(-3.18%)
Aug 30, 2023 4.510 4.880 4.510 4.782 4,044 +0.04(+0.86%)
Aug 29, 2023 4.697 4.900 4.466 4.741 4,342 +0.04(+0.94%)
Aug 28, 2023 4.555 4.786 4.502 4.697 4,623 +0.19(+4.31%)
Aug 25, 2023 4.600 4.641 4.400 4.503 3,451 -0.05(-1.03%)
Aug 24, 2023 4.780 4.801 4.190 4.550 6,119 -0.24(-4.91%)
Aug 23, 2023 4.790 4.914 4.600 4.785 13,967 -0.03(-0.58%)
Aug 22, 2023 4.764 4.878 4.502 4.813 3,944 -0.07(-1.35%)
Aug 21, 2023 4.753 5.043 4.424 4.879 9,779 -0.02(-0.43%)
Aug 18, 2023 4.500 5.100 4.200 4.900 24,237 +0.20(+4.23%)
Aug 17, 2023 5.000 4.970 4.662 4.701 21,084 -0.30(-5.92%)
Aug 16, 2023 5.600 5.550 4.615 4.997 51,020 -0.18(-3.40%)
Aug 15, 2023 4.976 5.290 4.976 5.173 14,581 +0.03(+0.60%)
Aug 14, 2023 5.130 5.300 5.021 5.142 11,069 -0.15(-2.78%)
Aug 11, 2023 5.097 5.300 5.026 5.289 5,973 +0.03(+0.57%)
Aug 10, 2023 5.200 5.300 4.967 5.259 18,441 +0.07(+1.25%)
Aug 09, 2023 5.400 5.400 4.961 5.194 18,807 +0.27(+5.57%)
Aug 08, 2023 4.900 5.299 4.600 4.920 28,078 +0.01(+0.24%)
Aug 07, 2023 5.000 5.322 4.802 4.908 12,326 -0.07(-1.41%)
Aug 04, 2023 4.999 4.999 4.500 4.978 15,823 -0.05(-1.03%)
Aug 03, 2023 4.913 5.300 4.800 5.030 9,189 -0.04(-0.69%)
Aug 02, 2023 5.050 5.400 4.905 5.065 10,994 -0.13(-2.60%)
Aug 01, 2023 5.200 5.398 5.100 5.200 5,195 +0.00(+0.00%)
Jul 31, 2023 5.110 5.295 5.110 5.200 2,601 +0.02(+0.39%)
Jul 28, 2023 5.050 5.369 5.050 5.180 7,714 +0.07(+1.35%)
Jul 27, 2023 5.340 5.671 5.110 5.111 7,045 -0.30(-5.51%)
Jul 26, 2023 5.600 5.600 5.251 5.409 7,720 -0.14(-2.58%)
Jul 25, 2023 5.325 5.700 5.142 5.552 12,638 +0.23(+4.28%)
Jul 24, 2023 5.297 5.480 5.059 5.324 17,266 +0.11(+2.19%)
Jul 21, 2023 4.890 5.479 4.804 5.210 35,520 +0.22(+4.33%)
Jul 20, 2023 4.800 5.095 4.800 4.994 6,703 +0.09(+1.75%)
Jul 19, 2023 4.810 5.000 4.810 4.908 5,628 +0.10(+2.04%)
Jul 18, 2023 4.900 5.100 4.700 4.810 25,586 -0.10(-2.02%)
Jul 17, 2023 5.010 5.100 4.710 4.909 5,489 -0.10(-2.02%)
Jul 14, 2023 5.200 5.397 4.900 5.010 9,003 -0.18(-3.47%)
Jul 13, 2023 5.000 5.400 5.000 5.190 20,620 +0.19(+3.80%)
Jul 12, 2023 5.201 5.213 5.000 5.000 9,003 -0.15(-2.91%)
Jul 11, 2023 5.400 5.400 5.100 5.150 5,586 -0.14(-2.65%)
Jul 10, 2023 5.108 5.332 5.100 5.290 5,745 +0.28(+5.53%)
Jul 07, 2023 5.215 5.484 4.900 5.013 6,409 -0.29(-5.42%)
Jul 06, 2023 5.399 5.572 5.106 5.300 12,851 -0.40(-7.02%)
Jul 05, 2023 5.300 5.781 5.300 5.700 4,296 +0.15(+2.70%)
Jul 03, 2023 5.409 5.831 5.279 5.550 3,401 +0.09(+1.72%)
Jun 30, 2023 5.003 5.456 4.900 5.456 16,558 +0.15(+2.79%)
Jun 29, 2023 5.281 5.527 5.073 5.308 8,600 -0.20(-3.67%)
Jun 28, 2023 5.400 5.630 5.243 5.510 7,827 +0.01(+0.13%)
Jun 27, 2023 5.300 5.831 5.300 5.503 5,858 +0.20(+3.77%)
Jun 26, 2023 5.300 5.961 5.300 5.303 15,847 -0.13(-2.34%)
Jun 23, 2023 5.430 5.770 5.430 5.430 14,672 -0.17(-3.00%)
Jun 22, 2023 6.300 6.314 5.238 5.598 27,613 -0.43(-7.16%)
Jun 21, 2023 6.217 6.755 5.900 6.030 18,212 -0.38(-5.91%)
Jun 20, 2023 6.385 7.085 6.130 6.409 42,531 -0.49(-7.12%)
Jun 16, 2023 6.000 7.471 5.500 6.900 193,520 +1.21(+21.16%)
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.