Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datavault AI Inc. - Common Stock (NQ:DVLT)

0.8404 -0.0425 (-4.81%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 6, 2025 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 05, 2025 0.8800 0.9105 0.8200 0.8829 307,046 -0.02(-2.02%)
May 02, 2025 0.9300 0.9400 0.8800 0.9011 216,318 -0.02(-1.68%)
May 01, 2025 0.8200 0.9165 0.8200 0.9165 524,588 +0.09(+10.29%)
Apr 30, 2025 0.8399 0.8633 0.8100 0.8310 197,795 -0.01(-1.20%)
Apr 29, 2025 0.8220 0.8481 0.8070 0.8411 185,114 +0.01(+1.34%)
Apr 28, 2025 0.8200 0.8448 0.7808 0.8300 152,589 +0.01(+0.73%)
Apr 25, 2025 0.8000 0.8384 0.7951 0.8240 175,192 +0.03(+4.05%)
Apr 24, 2025 0.7500 0.8000 0.7350 0.7919 141,961 +0.06(+8.04%)
Apr 23, 2025 0.7800 0.7967 0.7251 0.7330 274,427 -0.04(-4.63%)
Apr 22, 2025 0.7656 0.7890 0.7358 0.7686 231,171 +0.01(+1.37%)
Apr 21, 2025 0.8000 0.8440 0.7369 0.7582 231,037 -0.06(-7.09%)
Apr 17, 2025 0.7700 0.8499 0.7700 0.8161 215,727 +0.04(+5.14%)
Apr 16, 2025 0.7584 0.8097 0.7402 0.7762 254,292 +0.03(+3.49%)
Apr 15, 2025 0.7274 0.7600 0.7149 0.7500 180,834 +0.04(+5.34%)
Apr 14, 2025 0.7074 0.7348 0.6951 0.7120 301,886 +0.03(+3.93%)
Apr 11, 2025 0.6400 0.7000 0.6365 0.6851 316,073 +0.04(+5.38%)
Apr 10, 2025 0.6468 0.6649 0.6210 0.6501 236,422 -0.00(-0.18%)
Apr 09, 2025 0.6520 0.6849 0.6011 0.6513 422,075 -0.01(-1.48%)
Apr 08, 2025 0.6800 0.6939 0.6501 0.6611 194,721 -0.00(-0.59%)
Apr 07, 2025 0.6220 0.6720 0.6011 0.6650 410,110 +0.01(+1.17%)
Apr 04, 2025 0.7300 0.7301 0.6366 0.6573 481,309 -0.08(-11.16%)
Apr 03, 2025 0.7500 0.7699 0.7204 0.7399 350,764 -0.04(-4.58%)
Apr 02, 2025 0.8000 0.8000 0.7132 0.7754 386,451 -0.02(-2.97%)
Apr 01, 2025 0.8336 0.8500 0.7800 0.7991 335,505 -0.05(-5.89%)
Mar 31, 2025 0.8860 0.8900 0.8065 0.8491 241,487 -0.05(-5.34%)
Mar 28, 2025 0.8600 0.9192 0.8200 0.8970 444,033 +0.00(+0.22%)
Mar 27, 2025 0.8900 0.9080 0.8466 0.8950 303,802 +0.01(+1.13%)
Mar 26, 2025 0.9100 0.9200 0.8220 0.8850 706,939 -0.04(-3.81%)
Mar 25, 2025 0.9600 0.9658 0.8700 0.9201 607,690 -0.03(-3.52%)
Mar 24, 2025 1.200 1.210 0.8800 0.9537 4,698,509 -0.13(-11.69%)
Mar 21, 2025 1.010 1.130 0.8675 1.080 4,385,481 +0.07(+6.93%)
Mar 20, 2025 0.9300 1.050 0.8951 1.010 925,463 +0.08(+8.11%)
Mar 19, 2025 0.9300 0.9600 0.9078 0.9342 486,872 -0.03(-2.70%)
Mar 18, 2025 0.8330 1.060 0.7901 0.9601 1,640,785 +0.10(+11.23%)
Mar 17, 2025 1.020 1.030 0.8030 0.8632 1,337,011 -0.04(-4.88%)
Mar 14, 2025 0.8500 0.9300 0.7821 0.9075 1,057,443 +0.08(+9.06%)
Mar 13, 2025 0.7600 0.8700 0.7600 0.8321 289,108 +0.06(+7.38%)
Mar 12, 2025 0.7400 0.7990 0.7351 0.7749 415,502 +0.01(+1.43%)
Mar 11, 2025 0.7400 0.7670 0.7113 0.7640 343,325 +0.04(+5.73%)
Mar 10, 2025 0.7400 0.7490 0.7007 0.7226 397,479 -0.02(-2.48%)
Mar 07, 2025 0.7115 0.7598 0.6930 0.7410 722,149 -0.02(-3.15%)
Mar 06, 2025 0.7800 0.7840 0.7400 0.7651 266,879 -0.02(-3.03%)
Mar 05, 2025 0.8600 0.8600 0.7496 0.7890 788,902 -0.04(-4.93%)
Mar 04, 2025 0.8600 0.8682 0.7810 0.8299 499,111 -0.02(-2.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.