DatChat Inc (DATS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 11.5151515152 | 1.65 | 1.95 | 1.65 | 215609 | 1.82834041 | CS |
| 4 | -0.06 | -3.15789473684 | 1.9 | 2.1699 | 1.61 | 409701 | 1.99997652 | CS |
| 12 | 0.62 | 50.8196721311 | 1.22 | 3.49 | 1.2175 | 1323484 | 2.10372014 | CS |
| 26 | 0.54 | 41.5384615385 | 1.3 | 3.49 | 1.01 | 1106821 | 1.99495599 | CS |
| 52 | -0.16 | -8 | 2 | 4.1299 | 1.01 | 731883 | 2.0912948 | CS |
| 156 | -32.16 | -94.5882352941 | 34 | 41.4 | 1.01 | 966714 | 19.0619532 | CS |
| 260 | -37.66 | -95.3417721519 | 39.5 | 184.9 | 1.01 | 1939810 | 64.6915115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 1.9 | 0.18 | 10.47 | 1.72 | 1.95 | 1.72 | 439003 |
| 1735077840 | 1.72 | -0.06 | -3.37 | 1.79 | 1.83 | 1.66 | 87400 |
| 1734996900 | 1.78 | 0.04 | 2.30 | 1.75 | 1.84 | 1.7 | 192389 |
| 1734737700 | 1.74 | 0.09 | 5.45 | 1.65 | 1.81 | 1.65 | 143645 |
| 1734651300 | 1.65 | 0.03 | 1.85 | 1.66 | 1.73 | 1.62 | 164660 |
| 1734564900 | 1.62 | -0.1 | -5.81 | 1.7 | 1.82 | 1.61 | 100182 |
| 1734478500 | 1.72 | -0.05 | -2.82 | 1.75 | 1.79 | 1.69 | 87149 |
| 1734392100 | 1.77 | 0.08 | 4.73 | 1.69 | 1.81 | 1.69 | 108023 |
| 1734132900 | 1.69 | -0.09 | -5.06 | 1.78 | 1.78 | 1.65 | 130450 |
| 1734046500 | 1.78 | -0.07 | -3.78 | 1.9 | 1.9 | 1.78 | 131230 |
| 1733960100 | 1.85 | 0.01 | 0.54 | 1.8 | 1.914 | 1.78 | 265545 |
| 1733873700 | 1.84 | -0.31 | -14.42 | 2.11 | 2.13 | 1.82 | 970883 |
| 1733787300 | 2.15 | 0.35 | 19.44 | 1.82 | 2.1699 | 1.7981 | 4443261 |
| 1733528100 | 1.8 | 0.07 | 4.05 | 1.73 | 1.85 | 1.71 | 30601 |
| 1733441700 | 1.73 | -0.06 | -3.35 | 1.79 | 1.8 | 1.73 | 49564 |
| 1733355300 | 1.79 | 0.06 | 3.47 | 1.74 | 1.8321 | 1.7 | 91255 |
| 1733268900 | 1.73 | -0.11 | -5.98 | 1.84 | 1.85 | 1.67 | 189586 |
| 1733182500 | 1.84 | -0.09 | -4.66 | 1.93 | 1.99 | 1.83 | 90854 |
| 1732917840 | 1.93 | 0.04 | 2.12 | 1.9 | 1.97 | 1.84 | 68645 |
| 1732750500 | 1.89 | 0.04 | 2.16 | 1.85 | 1.94 | 1.8403 | 83920 |
| 1732664100 | 1.85 | -0.17 | -8.42 | 2.04 | 2.04 | 1.8406 | 117074 |
| 1732577700 | 2.02 | -0.02 | -0.98 | 2.05 | 2.1204 | 1.96 | 148251 |
| 1732318500 | 2.04 | 0.14 | 7.37 | 1.94 | 2.11 | 1.92 | 209960 |
| 1732232100 | 1.9 | -0.09 | -4.52 | 1.96 | 1.99 | 1.88 | 154207 |
| 1732145700 | 1.99 | -0.12 | -5.69 | 2.11 | 2.18 | 1.96 | 164873 |
| 1732059300 | 2.11 | 0.3 | 16.57 | 1.75 | 2.23 | 1.7401 | 396034 |
| 1731972900 | 1.81 | -0.45 | -19.91 | 2.2599999 | 2.2799999 | 1.71 | 731866 |
| 1731713700 | 2.2599999 | -0.21 | -8.50 | 2.46 | 2.46 | 2.17 | 195423 |
| 1731627300 | 2.47 | 0.19 | 8.33 | 2.2599999 | 2.54 | 2.2505 | 493053 |
| 1731540900 | 2.2799999 | -0.04 | -1.72 | 2.24 | 2.38 | 2.19 | 265944 |
| 1731454500 | 2.32 | 0.18 | 8.41 | 2.07 | 2.45 | 2.0299999 | 617465 |
| 1731368100 | 2.14 | -0.01 | -0.47 | 2.09 | 2.1692 | 2 | 535721 |
| 1731108900 | 2.15 | 0.14 | 6.97 | 1.98 | 2.43 | 1.965 | 2197069 |
| 1731022500 | 2.0099999 | -0.23 | -10.27 | 2.07 | 2.07 | 1.83 | 1363433 |
| 1730936100 | 2.24 | 0.45 | 25.14 | 3.49 | 3.49 | 2.16 | 51175963 |
| 1730849700 | 1.79 | -0.04 | -2.19 | 1.85 | 1.99 | 1.6597 | 614674 |
| 1730763300 | 1.83 | 0.24 | 15.09 | 1.6 | 1.88 | 1.57 | 628963 |
| 1730500500 | 1.59 | 0.03 | 1.92 | 1.6 | 1.6299999 | 1.5 | 502174 |
| 1730414100 | 1.56 | 0.13 | 9.09 | 1.43 | 1.6299999 | 1.3799999 | 978804 |
| 1730327700 | 1.43 | -0.45 | -23.73 | 1.52 | 1.66 | 1.3899999 | 3533401 |
| 1730241300 | 1.875 | 0.16 | 9.01 | 1.8 | 2.02 | 1.56 | 1344071 |
| 1730154900 | 1.72 | 0.11 | 6.83 | 1.6 | 1.87 | 1.6 | 656354 |
| 1729895700 | 1.61 | 0.12 | 8.05 | 1.5 | 1.74 | 1.47 | 591690 |
| 1729809300 | 1.49 | 0.08 | 5.67 | 1.41 | 1.6 | 1.3404 | 247572 |
| 1729722900 | 1.41 | -0.04 | -2.42 | 1.41 | 1.47 | 1.3801 | 121133 |
| 1729636500 | 1.445 | 0.17 | 12.89 | 1.28 | 1.53 | 1.2701 | 640346 |
| 1729550100 | 1.28 | -0.01 | -0.78 | 1.29 | 1.3093999 | 1.22 | 28877 |
| 1729290900 | 1.29 | -0.04 | -3.01 | 1.32 | 1.35 | 1.27 | 72497 |
| 1729204500 | 1.33 | 0.1 | 8.13 | 1.27 | 1.3899999 | 1.23 | 206448 |
| 1729118100 | 1.23 | -0.01 | -0.81 | 1.26 | 1.28 | 1.22 | 45160 |
| 1729031700 | 1.24 | -0.08 | -6.06 | 1.33 | 1.55 | 1.23 | 678556 |
| 1728945300 | 1.32 | 0.02 | 1.54 | 1.29 | 1.34 | 1.2605 | 50167 |
| 1728686100 | 1.3 | 0.04 | 3.53 | 1.36 | 1.4 | 1.2601 | 90956 |
| 1728599700 | 1.2557 | -0.01 | -1.13 | 1.27 | 1.42 | 1.2175 | 112274 |
| 1728513300 | 1.27 | -0.02 | -1.55 | 1.28 | 1.34 | 1.2401 | 24028 |
| 1728426900 | 1.29 | 0.04 | 3.20 | 1.24 | 1.31 | 1.24 | 19968 |
| 1728340500 | 1.25 | 0.02 | 1.63 | 1.24 | 1.35 | 1.24 | 47026 |
| 1728081300 | 1.23 | -0.01 | -0.92 | 1.22 | 1.26 | 1.22 | 5885 |
| 1727994900 | 1.2414 | -0.02 | -1.48 | 1.22 | 1.26 | 1.22 | 1698 |
| 1727908500 | 1.26 | 0.04 | 3.28 | 1.22 | 1.29 | 1.2124 | 5995 |
| 1727822100 | 1.22 | -0.08 | -6.15 | 1.29 | 1.3 | 1.2 | 10723 |
| 1727735700 | 1.3 | 0.02 | 1.56 | 1.33 | 1.33 | 1.2403 | 13158 |
| 1727476500 | 1.28 | 0.06 | 4.92 | 1.29 | 1.34 | 1.23 | 31953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
