Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Datchat Inc (NQ: DATS )

1.250 -0.020 (-1.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.