DatChat, Inc. - Series A Warrant NASDAQ:DATSW Historical Prices

Below are the 447 trading days of historical prices for DATSW.

# Exchange Symbol Date Open High Low Close
447 NASDAQ DATSW Wed, Mar 6, 2024 0.06 0.06 0.06 0.06
446 NASDAQ DATSW Mon, Mar 4, 2024 0.08 0.08 0.08 0.08
445 NASDAQ DATSW Fri, Mar 1, 2024 0.00 0.00 0.00 0.00
444 NASDAQ DATSW Thu, Feb 22, 2024 0.04 0.04 0.04 0.04
443 NASDAQ DATSW Fri, Feb 16, 2024 0.05 0.05 0.04 0.04
442 NASDAQ DATSW Thu, Feb 1, 2024 0.05 0.05 0.05 0.05
441 NASDAQ DATSW Tue, Jan 23, 2024 0.15 0.15 0.04 0.04
440 NASDAQ DATSW Mon, Jan 22, 2024 0.10 0.15 0.10 0.10
439 NASDAQ DATSW Wed, Jan 17, 2024 0.11 0.11 0.07 0.07
438 NASDAQ DATSW Tue, Jan 16, 2024 0.17 0.17 0.17 0.17
437 NASDAQ DATSW Wed, Jan 3, 2024 0.04 0.28 0.03 0.19
436 NASDAQ DATSW Tue, Jan 2, 2024 0.03 0.03 0.03 0.03
435 NASDAQ DATSW Fri, Dec 29, 2023 0.03 0.03 0.03 0.03
434 NASDAQ DATSW Thu, Dec 28, 2023 0.03 0.03 0.03 0.03
433 NASDAQ DATSW Wed, Dec 27, 2023 0.03 0.04 0.03 0.03
432 NASDAQ DATSW Tue, Dec 26, 2023 0.03 0.03 0.03 0.03
431 NASDAQ DATSW Fri, Dec 22, 2023 0.03 0.04 0.03 0.04
430 NASDAQ DATSW Thu, Dec 21, 2023 0.04 0.04 0.03 0.03
429 NASDAQ DATSW Wed, Dec 20, 2023 0.03 0.03 0.03 0.03
428 NASDAQ DATSW Mon, Dec 18, 2023 0.03 0.03 0.03 0.03
427 NASDAQ DATSW Tue, Dec 5, 2023 0.03 0.03 0.03 0.03
426 NASDAQ DATSW Mon, Dec 4, 2023 0.03 0.03 0.03 0.03
425 NASDAQ DATSW Fri, Dec 1, 2023 0.03 0.03 0.03 0.03
424 NASDAQ DATSW Mon, Nov 27, 2023 0.04 0.04 0.04 0.04
423 NASDAQ DATSW Wed, Nov 22, 2023 0.06 0.06 0.06 0.06
422 NASDAQ DATSW Tue, Nov 21, 2023 0.04 0.05 0.04 0.05
421 NASDAQ DATSW Mon, Nov 20, 2023 0.04 0.04 0.04 0.04
420 NASDAQ DATSW Fri, Nov 17, 2023 0.03 0.03 0.03 0.03
419 NASDAQ DATSW Thu, Nov 16, 2023 0.03 0.05 0.03 0.03
418 NASDAQ DATSW Tue, Nov 14, 2023 0.03 0.03 0.03 0.03
417 NASDAQ DATSW Mon, Nov 13, 2023 0.03 0.03 0.03 0.03
416 NASDAQ DATSW Thu, Nov 2, 2023 0.04 0.05 0.03 0.05
415 NASDAQ DATSW Tue, Oct 31, 2023 0.04 0.04 0.04 0.04
414 NASDAQ DATSW Wed, Oct 18, 2023 0.08 0.08 0.08 0.08
413 NASDAQ DATSW Tue, Oct 17, 2023 0.05 0.05 0.05 0.05
412 NASDAQ DATSW Fri, Oct 13, 2023 0.04 0.04 0.04 0.04
411 NASDAQ DATSW Thu, Oct 12, 2023 0.04 0.04 0.04 0.04
410 NASDAQ DATSW Tue, Oct 10, 2023 0.05 0.05 0.04 0.04
409 NASDAQ DATSW Fri, Oct 6, 2023 0.07 0.07 0.06 0.06
408 NASDAQ DATSW Wed, Oct 4, 2023 0.06 0.19 0.04 0.08
407 NASDAQ DATSW Tue, Oct 3, 2023 0.04 0.19 0.04 0.19
406 NASDAQ DATSW Fri, Sep 29, 2023 0.05 0.05 0.05 0.05
405 NASDAQ DATSW Thu, Sep 28, 2023 0.04 0.04 0.04 0.04
404 NASDAQ DATSW Wed, Sep 20, 2023 0.04 0.06 0.04 0.04
403 NASDAQ DATSW Mon, Sep 18, 2023 0.04 0.04 0.04 0.04
402 NASDAQ DATSW Fri, Sep 15, 2023 0.04 0.04 0.04 0.04
401 NASDAQ DATSW Wed, Sep 13, 2023 0.07 0.07 0.07 0.07
400 NASDAQ DATSW Tue, Sep 12, 2023 0.00 0.00 0.00 0.07
399 NASDAQ DATSW Fri, Sep 8, 2023 0.08 0.10 0.07 0.07
398 NASDAQ DATSW Thu, Sep 7, 2023 0.06 0.07 0.06 0.06
397 NASDAQ DATSW Wed, Sep 6, 2023 0.08 0.10 0.06 0.06
396 NASDAQ DATSW Tue, Sep 5, 2023 0.06 0.08 0.06 0.08
395 NASDAQ DATSW Fri, Sep 1, 2023 0.06 0.06 0.06 0.06
394 NASDAQ DATSW Thu, Aug 31, 2023 0.06 0.06 0.06 0.06
393 NASDAQ DATSW Wed, Aug 30, 2023 0.06 0.07 0.06 0.06
392 NASDAQ DATSW Mon, Aug 28, 2023 0.06 0.06 0.06 0.06
391 NASDAQ DATSW Fri, Aug 25, 2023 0.04 0.04 0.04 0.04
390 NASDAQ DATSW Thu, Aug 24, 2023 0.04 0.04 0.04 0.04
389 NASDAQ DATSW Wed, Aug 23, 2023 0.04 0.04 0.04 0.04
388 NASDAQ DATSW Tue, Aug 22, 2023 0.04 0.04 0.04 0.04
387 NASDAQ DATSW Mon, Aug 21, 2023 0.06 0.09 0.03 0.03
386 NASDAQ DATSW Wed, Aug 16, 2023 0.07 0.07 0.07 0.07
385 NASDAQ DATSW Tue, Aug 15, 2023 0.04 0.05 0.04 0.04
384 NASDAQ DATSW Mon, Aug 14, 2023 0.07 0.08 0.04 0.05
383 NASDAQ DATSW Fri, Aug 11, 2023 0.03 0.10 0.03 0.05
382 NASDAQ DATSW Thu, Aug 10, 2023 0.03 0.07 0.03 0.06
381 NASDAQ DATSW Tue, Aug 8, 2023 0.04 0.06 0.04 0.06
380 NASDAQ DATSW Mon, Aug 7, 2023 0.10 0.10 0.04 0.04
379 NASDAQ DATSW Fri, Aug 4, 2023 0.05 0.09 0.04 0.09
378 NASDAQ DATSW Tue, Aug 1, 2023 0.07 0.07 0.07 0.07
377 NASDAQ DATSW Fri, Jul 28, 2023 0.05 0.05 0.05 0.05
376 NASDAQ DATSW Tue, Jul 25, 2023 0.06 0.06 0.06 0.06
375 NASDAQ DATSW Fri, Jul 21, 2023 0.06 0.06 0.05 0.05
374 NASDAQ DATSW Tue, Jul 18, 2023 0.05 0.05 0.05 0.05
373 NASDAQ DATSW Tue, Jul 11, 2023 0.06 0.06 0.06 0.06
372 NASDAQ DATSW Fri, Jul 7, 2023 0.09 0.09 0.09 0.09
371 NASDAQ DATSW Fri, Jun 23, 2023 0.08 0.08 0.08 0.08
370 NASDAQ DATSW Thu, Jun 22, 2023 0.08 0.08 0.08 0.08
369 NASDAQ DATSW Tue, Jun 20, 2023 0.12 0.12 0.12 0.12
368 NASDAQ DATSW Wed, Jun 14, 2023 0.06 0.10 0.06 0.10
367 NASDAQ DATSW Tue, Jun 13, 2023 0.06 0.06 0.06 0.06
366 NASDAQ DATSW Mon, Jun 12, 2023 0.07 0.10 0.06 0.06
365 NASDAQ DATSW Thu, Jun 8, 2023 0.06 0.06 0.06 0.06
364 NASDAQ DATSW Tue, Jun 6, 2023 0.08 0.08 0.08 0.08
363 NASDAQ DATSW Fri, Jun 2, 2023 0.08 0.08 0.08 0.08
362 NASDAQ DATSW Tue, May 30, 2023 0.08 0.08 0.05 0.08
361 NASDAQ DATSW Fri, May 26, 2023 0.09 0.09 0.05 0.06
360 NASDAQ DATSW Thu, May 25, 2023 0.05 0.07 0.05 0.07
359 NASDAQ DATSW Tue, May 23, 2023 0.05 0.05 0.05 0.05
358 NASDAQ DATSW Mon, May 22, 2023 0.06 0.10 0.05 0.05
357 NASDAQ DATSW Thu, May 18, 2023 0.06 0.06 0.06 0.06
356 NASDAQ DATSW Wed, May 17, 2023 0.05 0.09 0.04 0.07
355 NASDAQ DATSW Tue, May 16, 2023 0.10 0.10 0.08 0.08
354 NASDAQ DATSW Fri, May 12, 2023 0.07 0.07 0.04 0.05
353 NASDAQ DATSW Thu, May 11, 2023 0.09 0.12 0.05 0.05
352 NASDAQ DATSW Wed, May 10, 2023 0.06 0.12 0.03 0.09
351 NASDAQ DATSW Tue, May 9, 2023 0.05 0.05 0.05 0.05
350 NASDAQ DATSW Thu, May 4, 2023 0.07 0.07 0.07 0.07
349 NASDAQ DATSW Wed, May 3, 2023 0.05 0.07 0.05 0.06
348 NASDAQ DATSW Tue, May 2, 2023 0.05 0.05 0.05 0.05
347 NASDAQ DATSW Fri, Apr 28, 2023 0.05 0.10 0.05 0.06
346 NASDAQ DATSW Thu, Apr 27, 2023 0.12 0.12 0.05 0.05
345 NASDAQ DATSW Wed, Apr 26, 2023 0.08 0.09 0.05 0.05
344 NASDAQ DATSW Mon, Apr 24, 2023 0.05 0.06 0.05 0.06
343 NASDAQ DATSW Thu, Apr 20, 2023 0.07 0.07 0.07 0.07
342 NASDAQ DATSW Wed, Apr 19, 2023 0.12 0.12 0.07 0.07
341 NASDAQ DATSW Tue, Apr 18, 2023 0.08 0.10 0.08 0.09
340 NASDAQ DATSW Mon, Apr 17, 2023 0.07 0.12 0.07 0.09
339 NASDAQ DATSW Fri, Apr 14, 2023 0.15 0.15 0.07 0.07
338 NASDAQ DATSW Thu, Apr 13, 2023 0.05 0.08 0.05 0.08
337 NASDAQ DATSW Wed, Apr 12, 2023 0.13 0.15 0.07 0.07
336 NASDAQ DATSW Tue, Apr 11, 2023 0.07 0.14 0.05 0.09
335 NASDAQ DATSW Mon, Apr 10, 2023 0.08 0.08 0.05 0.08
334 NASDAQ DATSW Thu, Apr 6, 2023 0.10 0.14 0.07 0.08
333 NASDAQ DATSW Wed, Apr 5, 2023 0.05 0.06 0.05 0.06
332 NASDAQ DATSW Tue, Apr 4, 2023 0.05 0.05 0.05 0.05
331 NASDAQ DATSW Mon, Mar 27, 2023 0.08 0.11 0.08 0.08
330 NASDAQ DATSW Fri, Mar 24, 2023 0.13 0.13 0.07 0.07
329 NASDAQ DATSW Thu, Mar 23, 2023 0.15 0.15 0.05 0.06
328 NASDAQ DATSW Wed, Mar 22, 2023 0.08 0.14 0.05 0.08
327 NASDAQ DATSW Tue, Mar 21, 2023 0.15 0.15 0.05 0.07
326 NASDAQ DATSW Mon, Mar 20, 2023 0.13 0.13 0.05 0.09
325 NASDAQ DATSW Fri, Mar 17, 2023 0.07 0.07 0.07 0.07
324 NASDAQ DATSW Thu, Mar 16, 2023 0.08 0.08 0.08 0.08
323 NASDAQ DATSW Mon, Mar 13, 2023 0.08 0.08 0.08 0.08
322 NASDAQ DATSW Fri, Mar 10, 2023 0.08 0.08 0.08 0.08
321 NASDAQ DATSW Thu, Mar 9, 2023 0.08 0.08 0.08 0.08
320 NASDAQ DATSW Mon, Mar 6, 2023 0.08 0.08 0.08 0.08
319 NASDAQ DATSW Fri, Mar 3, 2023 0.08 0.08 0.08 0.08
318 NASDAQ DATSW Thu, Mar 2, 2023 0.08 0.08 0.08 0.08
317 NASDAQ DATSW Wed, Mar 1, 2023 0.08 0.09 0.08 0.08
316 NASDAQ DATSW Tue, Feb 28, 2023 0.08 0.08 0.08 0.08
315 NASDAQ DATSW Mon, Feb 27, 2023 0.08 0.08 0.08 0.08
314 NASDAQ DATSW Fri, Feb 24, 2023 0.08 0.09 0.08 0.08
313 NASDAQ DATSW Thu, Feb 23, 2023 0.08 0.08 0.08 0.08
312 NASDAQ DATSW Wed, Feb 22, 2023 0.09 0.10 0.09 0.09
311 NASDAQ DATSW Tue, Feb 21, 2023 0.10 0.10 0.08 0.08
310 NASDAQ DATSW Thu, Feb 16, 2023 0.08 0.09 0.08 0.09
309 NASDAQ DATSW Wed, Feb 15, 2023 0.09 0.10 0.09 0.10
308 NASDAQ DATSW Tue, Feb 14, 2023 0.09 0.15 0.09 0.09
307 NASDAQ DATSW Mon, Feb 13, 2023 0.08 0.10 0.08 0.10
306 NASDAQ DATSW Fri, Feb 10, 2023 0.13 0.13 0.08 0.10
305 NASDAQ DATSW Thu, Feb 9, 2023 0.09 0.09 0.08 0.09
304 NASDAQ DATSW Wed, Feb 8, 2023 0.10 0.10 0.09 0.10
303 NASDAQ DATSW Tue, Feb 7, 2023 0.08 0.13 0.08 0.13
302 NASDAQ DATSW Mon, Feb 6, 2023 0.12 0.15 0.08 0.08
301 NASDAQ DATSW Fri, Feb 3, 2023 0.12 0.12 0.12 0.12
300 NASDAQ DATSW Thu, Feb 2, 2023 0.09 0.10 0.09 0.10
299 NASDAQ DATSW Wed, Feb 1, 2023 0.08 0.08 0.08 0.08
298 NASDAQ DATSW Thu, Jan 26, 2023 0.08 0.08 0.08 0.08
297 NASDAQ DATSW Wed, Jan 25, 2023 0.09 0.09 0.09 0.09
296 NASDAQ DATSW Fri, Jan 20, 2023 0.08 0.08 0.08 0.08
295 NASDAQ DATSW Thu, Jan 19, 2023 0.14 0.14 0.14 0.14
294 NASDAQ DATSW Wed, Jan 18, 2023 0.14 0.14 0.08 0.08
293 NASDAQ DATSW Tue, Jan 17, 2023 0.08 0.09 0.08 0.09
292 NASDAQ DATSW Fri, Jan 13, 2023 0.10 0.10 0.08 0.09
291 NASDAQ DATSW Thu, Jan 12, 2023 0.09 0.09 0.08 0.08
290 NASDAQ DATSW Wed, Jan 11, 2023 0.12 0.12 0.10 0.12
289 NASDAQ DATSW Tue, Jan 10, 2023 0.08 0.09 0.08 0.09
288 NASDAQ DATSW Mon, Jan 9, 2023 0.05 0.15 0.05 0.05
287 NASDAQ DATSW Fri, Jan 6, 2023 0.14 0.14 0.05 0.06
286 NASDAQ DATSW Thu, Jan 5, 2023 0.05 0.06 0.05 0.06
285 NASDAQ DATSW Wed, Jan 4, 2023 0.08 0.10 0.05 0.05
284 NASDAQ DATSW Fri, Dec 30, 2022 0.05 0.05 0.05 0.05
283 NASDAQ DATSW Thu, Dec 29, 2022 0.11 0.11 0.05 0.05
282 NASDAQ DATSW Wed, Dec 28, 2022 0.06 0.07 0.06 0.07
281 NASDAQ DATSW Mon, Dec 19, 2022 0.07 0.15 0.05 0.06
280 NASDAQ DATSW Wed, Dec 14, 2022 0.08 0.08 0.07 0.08
279 NASDAQ DATSW Tue, Dec 13, 2022 0.05 0.05 0.05 0.05
278 NASDAQ DATSW Mon, Dec 12, 2022 0.06 0.06 0.06 0.06
277 NASDAQ DATSW Thu, Dec 8, 2022 0.07 0.07 0.07 0.07
276 NASDAQ DATSW Wed, Dec 7, 2022 0.08 0.08 0.07 0.07
275 NASDAQ DATSW Tue, Dec 6, 2022 0.09 0.09 0.08 0.08
274 NASDAQ DATSW Fri, Dec 2, 2022 0.07 0.07 0.07 0.07
273 NASDAQ DATSW Thu, Dec 1, 2022 0.07 0.13 0.06 0.08
272 NASDAQ DATSW Wed, Nov 30, 2022 0.07 0.08 0.07 0.08
271 NASDAQ DATSW Tue, Nov 29, 2022 0.09 0.09 0.06 0.08
270 NASDAQ DATSW Mon, Nov 28, 2022 0.09 0.09 0.09 0.09
269 NASDAQ DATSW Fri, Nov 25, 2022 0.13 0.13 0.06 0.06
268 NASDAQ DATSW Tue, Nov 22, 2022 0.08 0.13 0.06 0.10
267 NASDAQ DATSW Mon, Nov 21, 2022 0.11 0.15 0.08 0.10
266 NASDAQ DATSW Fri, Nov 18, 2022 0.10 0.17 0.08 0.12
265 NASDAQ DATSW Thu, Nov 17, 2022 0.18 0.18 0.09 0.11
264 NASDAQ DATSW Wed, Nov 16, 2022 0.16 0.19 0.16 0.18
263 NASDAQ DATSW Fri, Nov 11, 2022 0.16 0.16 0.16 0.16
262 NASDAQ DATSW Tue, Nov 8, 2022 0.13 0.16 0.12 0.12
261 NASDAQ DATSW Mon, Nov 7, 2022 0.13 0.13 0.13 0.13
260 NASDAQ DATSW Fri, Nov 4, 2022 0.13 0.13 0.13 0.13
259 NASDAQ DATSW Thu, Nov 3, 2022 0.09 0.13 0.09 0.13
258 NASDAQ DATSW Mon, Oct 31, 2022 0.15 0.15 0.14 0.14
257 NASDAQ DATSW Fri, Oct 28, 2022 0.11 0.11 0.10 0.10
256 NASDAQ DATSW Wed, Oct 26, 2022 0.19 0.20 0.15 0.15
255 NASDAQ DATSW Tue, Oct 25, 2022 0.20 0.20 0.19 0.19
254 NASDAQ DATSW Mon, Oct 24, 2022 0.23 0.23 0.20 0.20
253 NASDAQ DATSW Fri, Oct 21, 2022 0.22 0.23 0.22 0.23
252 NASDAQ DATSW Thu, Oct 20, 2022 0.25 0.31 0.20 0.25
251 NASDAQ DATSW Tue, Oct 18, 2022 0.25 0.25 0.23 0.24
250 NASDAQ DATSW Mon, Oct 17, 2022 0.22 0.30 0.22 0.25
249 NASDAQ DATSW Fri, Oct 14, 2022 0.22 0.30 0.21 0.28
248 NASDAQ DATSW Wed, Oct 12, 2022 0.22 0.30 0.22 0.28
247 NASDAQ DATSW Tue, Oct 11, 2022 0.22 0.24 0.22 0.24
246 NASDAQ DATSW Fri, Oct 7, 2022 0.29 0.29 0.24 0.24
245 NASDAQ DATSW Thu, Oct 6, 2022 0.21 0.30 0.21 0.23
244 NASDAQ DATSW Wed, Oct 5, 2022 0.22 0.30 0.22 0.27
243 NASDAQ DATSW Mon, Oct 3, 2022 0.23 0.23 0.23 0.23
242 NASDAQ DATSW Fri, Sep 30, 2022 0.25 0.32 0.25 0.27
241 NASDAQ DATSW Thu, Sep 29, 2022 0.25 0.34 0.25 0.32
240 NASDAQ DATSW Tue, Sep 27, 2022 0.29 0.34 0.24 0.24
239 NASDAQ DATSW Mon, Sep 26, 2022 0.25 0.36 0.23 0.26
238 NASDAQ DATSW Fri, Sep 23, 2022 0.29 0.33 0.20 0.23
237 NASDAQ DATSW Thu, Sep 22, 2022 0.23 0.29 0.21 0.25
236 NASDAQ DATSW Wed, Sep 21, 2022 0.28 0.33 0.28 0.31
235 NASDAQ DATSW Tue, Sep 20, 2022 0.24 0.37 0.24 0.25
234 NASDAQ DATSW Mon, Sep 19, 2022 0.27 0.30 0.22 0.24
233 NASDAQ DATSW Thu, Sep 15, 2022 0.27 0.28 0.27 0.27
232 NASDAQ DATSW Tue, Sep 13, 2022 0.30 0.34 0.30 0.32
231 NASDAQ DATSW Mon, Sep 12, 2022 0.27 0.32 0.27 0.28
230 NASDAQ DATSW Fri, Sep 9, 2022 0.32 0.32 0.26 0.26
229 NASDAQ DATSW Thu, Sep 8, 2022 0.26 0.28 0.26 0.28
228 NASDAQ DATSW Wed, Sep 7, 2022 0.30 0.34 0.22 0.27
227 NASDAQ DATSW Tue, Sep 6, 2022 0.27 0.30 0.22 0.30
226 NASDAQ DATSW Fri, Sep 2, 2022 0.35 0.35 0.30 0.34
225 NASDAQ DATSW Thu, Sep 1, 2022 0.35 0.39 0.22 0.27
224 NASDAQ DATSW Tue, Aug 30, 2022 0.41 0.43 0.27 0.32
223 NASDAQ DATSW Mon, Aug 29, 2022 0.43 0.47 0.32 0.36
222 NASDAQ DATSW Fri, Aug 26, 2022 0.39 0.40 0.39 0.40
221 NASDAQ DATSW Thu, Aug 25, 2022 0.41 0.45 0.29 0.34
220 NASDAQ DATSW Wed, Aug 24, 2022 0.30 0.42 0.27 0.39
219 NASDAQ DATSW Tue, Aug 23, 2022 0.35 0.42 0.31 0.33
218 NASDAQ DATSW Mon, Aug 22, 2022 0.38 0.46 0.26 0.32
217 NASDAQ DATSW Fri, Aug 19, 2022 0.32 0.35 0.31 0.35
216 NASDAQ DATSW Thu, Aug 18, 2022 0.43 0.45 0.33 0.33
215 NASDAQ DATSW Wed, Aug 17, 2022 0.46 0.46 0.32 0.37
214 NASDAQ DATSW Tue, Aug 16, 2022 0.29 0.43 0.25 0.40
213 NASDAQ DATSW Mon, Aug 15, 2022 0.37 0.58 0.29 0.38
212 NASDAQ DATSW Fri, Aug 12, 2022 0.48 0.48 0.27 0.34
211 NASDAQ DATSW Thu, Aug 11, 2022 0.31 0.48 0.31 0.48
210 NASDAQ DATSW Tue, Aug 9, 2022 0.30 0.30 0.30 0.30
209 NASDAQ DATSW Fri, Aug 5, 2022 0.25 0.25 0.25 0.25
208 NASDAQ DATSW Thu, Aug 4, 2022 0.25 0.25 0.25 0.25
207 NASDAQ DATSW Wed, Aug 3, 2022 0.28 0.31 0.27 0.30
206 NASDAQ DATSW Tue, Aug 2, 2022 0.29 0.29 0.28 0.28
205 NASDAQ DATSW Mon, Aug 1, 2022 0.28 0.28 0.25 0.25
204 NASDAQ DATSW Fri, Jul 29, 2022 0.28 0.28 0.28 0.28
203 NASDAQ DATSW Thu, Jul 28, 2022 0.36 0.40 0.29 0.30
202 NASDAQ DATSW Wed, Jul 27, 2022 0.27 0.40 0.26 0.37
201 NASDAQ DATSW Tue, Jul 26, 2022 0.38 0.43 0.31 0.34
200 NASDAQ DATSW Mon, Jul 25, 2022 0.25 0.35 0.25 0.35
199 NASDAQ DATSW Fri, Jul 22, 2022 0.37 0.51 0.32 0.51
198 NASDAQ DATSW Thu, Jul 21, 2022 0.50 0.50 0.29 0.41
197 NASDAQ DATSW Wed, Jul 20, 2022 0.53 0.53 0.53 0.53
196 NASDAQ DATSW Tue, Jul 19, 2022 0.41 0.41 0.26 0.26
195 NASDAQ DATSW Mon, Jul 18, 2022 0.25 0.25 0.25 0.25
194 NASDAQ DATSW Fri, Jul 15, 2022 0.35 0.35 0.33 0.33
193 NASDAQ DATSW Tue, Jul 12, 2022 0.27 0.35 0.25 0.25
192 NASDAQ DATSW Tue, Jul 5, 2022 0.28 0.28 0.27 0.27
191 NASDAQ DATSW Wed, Jun 29, 2022 0.27 0.27 0.27 0.27
190 NASDAQ DATSW Wed, Jun 22, 2022 0.27 0.27 0.27 0.27
189 NASDAQ DATSW Tue, Jun 21, 2022 0.27 0.27 0.27 0.27
188 NASDAQ DATSW Fri, Jun 17, 2022 0.33 0.33 0.33 0.33
187 NASDAQ DATSW Thu, Jun 16, 2022 0.28 0.28 0.27 0.27
186 NASDAQ DATSW Wed, Jun 15, 2022 0.26 0.26 0.26 0.26
185 NASDAQ DATSW Wed, Jun 8, 2022 0.35 0.35 0.34 0.34
184 NASDAQ DATSW Mon, Jun 6, 2022 0.43 0.52 0.31 0.34
183 NASDAQ DATSW Fri, Jun 3, 2022 0.53 0.53 0.38 0.46
182 NASDAQ DATSW Thu, Jun 2, 2022 0.44 0.48 0.44 0.46
181 NASDAQ DATSW Wed, Jun 1, 2022 0.39 0.52 0.36 0.43
180 NASDAQ DATSW Tue, May 31, 2022 0.28 0.41 0.28 0.33
179 NASDAQ DATSW Wed, May 25, 2022 0.28 0.34 0.28 0.28
178 NASDAQ DATSW Tue, May 24, 2022 0.28 0.28 0.28 0.28
177 NASDAQ DATSW Mon, May 23, 2022 0.36 0.36 0.29 0.29
176 NASDAQ DATSW Fri, May 20, 2022 0.36 0.36 0.36 0.36
175 NASDAQ DATSW Wed, May 18, 2022 0.35 0.35 0.35 0.35
174 NASDAQ DATSW Mon, May 16, 2022 0.28 0.28 0.28 0.28
173 NASDAQ DATSW Fri, May 13, 2022 0.36 0.36 0.36 0.36
172 NASDAQ DATSW Thu, May 12, 2022 0.26 0.36 0.26 0.36
171 NASDAQ DATSW Tue, May 10, 2022 0.32 0.32 0.32 0.32
170 NASDAQ DATSW Mon, May 9, 2022 0.25 0.31 0.25 0.31
169 NASDAQ DATSW Fri, May 6, 2022 0.31 0.31 0.31 0.31
168 NASDAQ DATSW Tue, May 3, 2022 0.48 0.48 0.48 0.48
167 NASDAQ DATSW Mon, May 2, 2022 0.48 0.53 0.48 0.53
166 NASDAQ DATSW Fri, Apr 29, 2022 0.63 0.63 0.63 0.63
165 NASDAQ DATSW Thu, Apr 21, 2022 0.52 0.52 0.51 0.52
164 NASDAQ DATSW Tue, Apr 19, 2022 0.50 0.50 0.50 0.50
163 NASDAQ DATSW Mon, Apr 18, 2022 0.48 0.49 0.48 0.48
162 NASDAQ DATSW Thu, Apr 14, 2022 0.48 0.50 0.48 0.50
161 NASDAQ DATSW Wed, Apr 13, 2022 0.52 0.53 0.46 0.51
160 NASDAQ DATSW Tue, Apr 12, 2022 0.54 0.54 0.51 0.51
159 NASDAQ DATSW Mon, Apr 11, 2022 0.51 0.51 0.51 0.51
158 NASDAQ DATSW Fri, Apr 8, 2022 0.53 0.54 0.51 0.51
157 NASDAQ DATSW Thu, Apr 7, 2022 0.56 0.56 0.51 0.56
156 NASDAQ DATSW Wed, Apr 6, 2022 0.56 0.56 0.53 0.56
155 NASDAQ DATSW Tue, Apr 5, 2022 0.70 0.70 0.54 0.61
154 NASDAQ DATSW Mon, Apr 4, 2022 0.63 0.69 0.60 0.63
153 NASDAQ DATSW Fri, Apr 1, 2022 0.60 0.73 0.57 0.63
152 NASDAQ DATSW Thu, Mar 31, 2022 0.55 0.74 0.55 0.55
151 NASDAQ DATSW Wed, Mar 30, 2022 0.85 1.00 0.52 0.65
150 NASDAQ DATSW Tue, Mar 29, 2022 1.02 1.09 0.80 0.85
149 NASDAQ DATSW Mon, Mar 28, 2022 0.96 1.59 0.96 1.12
148 NASDAQ DATSW Fri, Mar 25, 2022 0.81 0.82 0.81 0.82
147 NASDAQ DATSW Thu, Mar 24, 2022 0.81 0.84 0.81 0.82
146 NASDAQ DATSW Wed, Mar 23, 2022 0.99 1.07 0.99 0.99
145 NASDAQ DATSW Tue, Mar 22, 2022 0.98 1.08 0.98 0.99
144 NASDAQ DATSW Mon, Mar 21, 2022 0.78 1.02 0.78 0.80
143 NASDAQ DATSW Fri, Mar 18, 2022 0.78 0.78 0.78 0.78
142 NASDAQ DATSW Thu, Mar 17, 2022 0.52 0.52 0.52 0.52
141 NASDAQ DATSW Wed, Mar 16, 2022 0.56 0.56 0.56 0.56
140 NASDAQ DATSW Tue, Mar 15, 2022 0.51 0.51 0.51 0.51
139 NASDAQ DATSW Wed, Mar 9, 2022 0.58 0.58 0.58 0.58
138 NASDAQ DATSW Tue, Mar 8, 2022 0.61 0.61 0.50 0.51
137 NASDAQ DATSW Thu, Mar 3, 2022 0.72 0.72 0.69 0.69
136 NASDAQ DATSW Wed, Mar 2, 2022 0.79 0.79 0.73 0.73
135 NASDAQ DATSW Fri, Feb 25, 2022 0.95 0.95 0.78 0.78
134 NASDAQ DATSW Thu, Feb 24, 2022 0.95 0.95 0.95 0.95
133 NASDAQ DATSW Wed, Feb 23, 2022 0.95 0.95 0.95 0.95
132 NASDAQ DATSW Tue, Feb 22, 2022 0.95 0.95 0.95 0.95
131 NASDAQ DATSW Thu, Feb 17, 2022 0.95 0.95 0.95 0.95
130 NASDAQ DATSW Wed, Feb 16, 2022 0.95 0.95 0.95 0.95
129 NASDAQ DATSW Tue, Feb 15, 2022 0.91 0.95 0.91 0.95
128 NASDAQ DATSW Mon, Feb 14, 2022 0.92 0.92 0.92 0.92
127 NASDAQ DATSW Fri, Feb 11, 2022 0.98 0.98 0.85 0.87
126 NASDAQ DATSW Thu, Feb 10, 2022 0.95 0.95 0.95 0.95
125 NASDAQ DATSW Wed, Feb 9, 2022 0.80 0.93 0.76 0.80
124 NASDAQ DATSW Tue, Feb 8, 2022 0.86 0.86 0.86 0.86
123 NASDAQ DATSW Mon, Feb 7, 2022 0.80 0.80 0.75 0.80
122 NASDAQ DATSW Fri, Feb 4, 2022 0.90 0.90 0.90 0.90
121 NASDAQ DATSW Thu, Feb 3, 2022 0.99 0.99 0.99 0.99
120 NASDAQ DATSW Wed, Feb 2, 2022 0.93 0.93 0.89 0.91
119 NASDAQ DATSW Tue, Feb 1, 2022 0.93 0.93 0.75 0.85
118 NASDAQ DATSW Mon, Jan 31, 2022 0.85 0.85 0.80 0.85
117 NASDAQ DATSW Fri, Jan 28, 2022 0.80 0.80 0.80 0.80
116 NASDAQ DATSW Thu, Jan 27, 2022 0.86 0.95 0.72 0.72
115 NASDAQ DATSW Wed, Jan 26, 2022 1.54 1.60 0.86 1.01
114 NASDAQ DATSW Tue, Jan 25, 2022 1.11 1.47 1.10 1.20
113 NASDAQ DATSW Mon, Jan 24, 2022 1.26 1.35 1.26 1.35
112 NASDAQ DATSW Fri, Jan 21, 2022 1.77 1.77 1.24 1.27
111 NASDAQ DATSW Thu, Jan 20, 2022 1.88 2.09 1.75 1.75
110 NASDAQ DATSW Wed, Jan 19, 2022 1.99 2.04 1.68 1.69
109 NASDAQ DATSW Tue, Jan 18, 2022 1.49 2.07 1.43 1.84
108 NASDAQ DATSW Fri, Jan 14, 2022 1.41 1.60 1.36 1.60
107 NASDAQ DATSW Thu, Jan 13, 2022 1.24 1.77 1.24 1.71
106 NASDAQ DATSW Wed, Jan 12, 2022 1.63 1.79 1.63 1.79
105 NASDAQ DATSW Tue, Jan 11, 2022 0.00 0.00 0.00 1.52
104 NASDAQ DATSW Mon, Jan 10, 2022 1.51 1.64 1.51 1.52
103 NASDAQ DATSW Fri, Jan 7, 2022 0.00 0.00 0.00 1.69
102 NASDAQ DATSW Thu, Jan 6, 2022 1.69 1.69 1.69 1.69
101 NASDAQ DATSW Wed, Jan 5, 2022 1.63 1.63 1.52 1.52
100 NASDAQ DATSW Tue, Jan 4, 2022 1.78 1.78 1.40 1.51
99 NASDAQ DATSW Mon, Jan 3, 2022 1.62 1.79 1.62 1.79
98 NASDAQ DATSW Fri, Dec 31, 2021 1.52 1.65 1.51 1.65
97 NASDAQ DATSW Thu, Dec 30, 2021 1.51 1.72 1.51 1.68
96 NASDAQ DATSW Wed, Dec 29, 2021 1.53 1.73 1.53 1.57
95 NASDAQ DATSW Tue, Dec 28, 2021 1.66 2.00 1.61 1.61
94 NASDAQ DATSW Mon, Dec 27, 2021 1.87 1.87 1.68 1.76
93 NASDAQ DATSW Thu, Dec 23, 2021 1.86 1.86 1.86 1.86
92 NASDAQ DATSW Wed, Dec 22, 2021 1.72 1.96 1.51 1.59
91 NASDAQ DATSW Tue, Dec 21, 2021 1.72 1.88 1.71 1.80
90 NASDAQ DATSW Mon, Dec 20, 2021 1.62 1.90 1.54 1.72
89 NASDAQ DATSW Fri, Dec 17, 2021 2.18 2.18 1.95 1.95
88 NASDAQ DATSW Thu, Dec 16, 2021 2.05 2.21 1.72 1.91
87 NASDAQ DATSW Wed, Dec 15, 2021 2.00 2.11 2.00 2.11
86 NASDAQ DATSW Tue, Dec 14, 2021 1.90 2.05 1.90 1.94
85 NASDAQ DATSW Mon, Dec 13, 2021 1.90 2.15 1.90 2.15
84 NASDAQ DATSW Fri, Dec 10, 2021 2.30 2.30 1.93 2.28
83 NASDAQ DATSW Thu, Dec 9, 2021 2.00 2.09 1.95 2.09
82 NASDAQ DATSW Wed, Dec 8, 2021 2.26 2.29 2.11 2.11
81 NASDAQ DATSW Tue, Dec 7, 2021 2.18 2.30 1.85 2.30
80 NASDAQ DATSW Mon, Dec 6, 2021 1.78 2.30 1.75 2.16
79 NASDAQ DATSW Fri, Dec 3, 2021 2.11 2.73 2.05 2.05
78 NASDAQ DATSW Thu, Dec 2, 2021 1.80 2.24 1.80 2.13
77 NASDAQ DATSW Wed, Dec 1, 2021 2.32 2.70 2.04 2.31
76 NASDAQ DATSW Tue, Nov 30, 2021 2.32 2.32 2.15 2.15
75 NASDAQ DATSW Mon, Nov 29, 2021 2.25 2.29 2.21 2.29
74 NASDAQ DATSW Fri, Nov 26, 2021 2.25 2.67 2.25 2.25
73 NASDAQ DATSW Wed, Nov 24, 2021 2.45 2.50 2.18 2.28
72 NASDAQ DATSW Tue, Nov 23, 2021 2.28 2.45 2.28 2.45
71 NASDAQ DATSW Mon, Nov 22, 2021 2.80 2.80 2.10 2.50
70 NASDAQ DATSW Fri, Nov 19, 2021 2.70 3.07 2.65 2.65
69 NASDAQ DATSW Thu, Nov 18, 2021 2.83 2.85 2.51 2.60
68 NASDAQ DATSW Wed, Nov 17, 2021 3.03 3.15 2.73 2.80
67 NASDAQ DATSW Tue, Nov 16, 2021 3.21 3.21 2.98 3.09
66 NASDAQ DATSW Mon, Nov 15, 2021 3.45 3.52 3.17 3.52
65 NASDAQ DATSW Fri, Nov 12, 2021 3.50 3.64 3.50 3.58
64 NASDAQ DATSW Thu, Nov 11, 2021 3.34 3.55 3.34 3.55
63 NASDAQ DATSW Wed, Nov 10, 2021 3.61 3.76 3.50 3.50
62 NASDAQ DATSW Tue, Nov 9, 2021 3.95 4.04 3.64 3.84
61 NASDAQ DATSW Mon, Nov 8, 2021 4.00 4.04 3.95 3.99
60 NASDAQ DATSW Fri, Nov 5, 2021 3.94 4.20 3.94 4.19
59 NASDAQ DATSW Thu, Nov 4, 2021 4.28 4.35 3.95 3.95
58 NASDAQ DATSW Wed, Nov 3, 2021 4.62 4.62 4.22 4.39
57 NASDAQ DATSW Tue, Nov 2, 2021 4.74 4.74 4.52 4.65
56 NASDAQ DATSW Mon, Nov 1, 2021 4.50 4.95 4.13 4.75
55 NASDAQ DATSW Fri, Oct 29, 2021 4.18 4.45 3.99 4.35
54 NASDAQ DATSW Thu, Oct 28, 2021 5.26 5.45 4.06 4.41
53 NASDAQ DATSW Wed, Oct 27, 2021 4.35 4.37 3.81 3.85
52 NASDAQ DATSW Tue, Oct 26, 2021 4.66 4.75 4.37 4.51
51 NASDAQ DATSW Mon, Oct 25, 2021 5.41 5.46 4.55 4.94
50 NASDAQ DATSW Fri, Oct 22, 2021 5.80 8.00 5.10 5.35
49 NASDAQ DATSW Thu, Oct 21, 2021 5.50 5.98 5.17 5.24
48 NASDAQ DATSW Wed, Oct 20, 2021 5.51 5.77 5.20 5.40
47 NASDAQ DATSW Tue, Oct 19, 2021 5.79 5.97 5.00 5.60
46 NASDAQ DATSW Mon, Oct 18, 2021 6.35 6.71 5.60 5.95
45 NASDAQ DATSW Fri, Oct 15, 2021 8.00 8.00 6.49 6.59
44 NASDAQ DATSW Thu, Oct 14, 2021 6.50 7.99 5.50 7.35
43 NASDAQ DATSW Wed, Oct 13, 2021 11.75 12.07 6.49 6.85
42 NASDAQ DATSW Tue, Oct 12, 2021 8.08 10.28 7.49 10.28
41 NASDAQ DATSW Mon, Oct 11, 2021 7.03 8.50 6.07 7.55
40 NASDAQ DATSW Fri, Oct 8, 2021 4.55 6.81 4.55 6.69
39 NASDAQ DATSW Thu, Oct 7, 2021 4.33 4.70 4.21 4.38
38 NASDAQ DATSW Wed, Oct 6, 2021 3.99 4.65 3.61 4.07
37 NASDAQ DATSW Tue, Oct 5, 2021 7.00 7.00 4.04 4.79
36 NASDAQ DATSW Mon, Oct 4, 2021 6.52 7.80 6.37 6.84
35 NASDAQ DATSW Fri, Oct 1, 2021 8.61 8.71 6.03 6.89
34 NASDAQ DATSW Thu, Sep 30, 2021 9.49 9.80 7.98 8.61
33 NASDAQ DATSW Wed, Sep 29, 2021 9.62 13.61 7.26 7.86
32 NASDAQ DATSW Tue, Sep 28, 2021 6.66 9.81 5.98 9.81
31 NASDAQ DATSW Mon, Sep 27, 2021 6.14 7.40 5.80 6.46
30 NASDAQ DATSW Fri, Sep 24, 2021 4.82 7.11 4.67 5.85
29 NASDAQ DATSW Thu, Sep 23, 2021 3.36 5.68 3.04 5.19
28 NASDAQ DATSW Wed, Sep 22, 2021 2.99 3.89 2.95 3.50
27 NASDAQ DATSW Tue, Sep 21, 2021 2.76 3.06 2.60 2.85
26 NASDAQ DATSW Mon, Sep 20, 2021 2.57 3.13 2.37 2.57
25 NASDAQ DATSW Fri, Sep 17, 2021 2.71 3.98 2.55 2.72
24 NASDAQ DATSW Thu, Sep 16, 2021 2.50 2.75 2.25 2.70
23 NASDAQ DATSW Wed, Sep 15, 2021 2.24 2.55 2.24 2.42
22 NASDAQ DATSW Tue, Sep 14, 2021 2.45 3.40 2.10 2.58
21 NASDAQ DATSW Mon, Sep 13, 2021 1.95 2.14 1.63 1.91
20 NASDAQ DATSW Fri, Sep 10, 2021 2.07 2.26 1.90 1.96
19 NASDAQ DATSW Thu, Sep 9, 2021 2.35 2.35 2.15 2.20
18 NASDAQ DATSW Wed, Sep 8, 2021 2.22 2.45 2.05 2.25
17 NASDAQ DATSW Tue, Sep 7, 2021 3.00 3.00 2.35 2.53
16 NASDAQ DATSW Fri, Sep 3, 2021 3.15 3.61 2.61 2.93
15 NASDAQ DATSW Thu, Sep 2, 2021 2.55 3.17 2.50 3.10
14 NASDAQ DATSW Wed, Sep 1, 2021 2.89 2.89 2.25 2.45
13 NASDAQ DATSW Tue, Aug 31, 2021 2.57 3.04 2.53 2.60
12 NASDAQ DATSW Mon, Aug 30, 2021 3.57 3.64 2.23 2.56
11 NASDAQ DATSW Fri, Aug 27, 2021 2.16 3.50 2.09 3.37
10 NASDAQ DATSW Thu, Aug 26, 2021 1.94 2.43 1.85 1.96
9 NASDAQ DATSW Wed, Aug 25, 2021 1.70 2.06 1.70 1.90
8 NASDAQ DATSW Tue, Aug 24, 2021 2.50 2.77 1.82 1.94
7 NASDAQ DATSW Mon, Aug 23, 2021 1.46 2.64 1.46 2.39
6 NASDAQ DATSW Fri, Aug 20, 2021 1.34 1.85 1.15 1.83
5 NASDAQ DATSW Thu, Aug 19, 2021 1.01 1.40 0.91 1.28
4 NASDAQ DATSW Wed, Aug 18, 2021 0.94 1.10 0.87 1.00
3 NASDAQ DATSW Tue, Aug 17, 2021 0.92 0.94 0.86 0.93
2 NASDAQ DATSW Mon, Aug 16, 2021 0.99 1.08 0.92 1.00
1 NASDAQ DATSW Fri, Aug 13, 2021 0.73 1.00 0.72 0.92
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024