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)

0.8237 -0.0168 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 0.8389 0.8650 0.8237 0.8237 420,361 -0.02(-2.00%)
May 29, 2025 0.8400 0.8580 0.8237 0.8405 403,922 -0.00(-0.41%)
May 28, 2025 0.8700 0.8800 0.8200 0.8440 421,512 -0.02(-2.22%)
May 27, 2025 0.8600 0.9000 0.8500 0.8632 563,314 -0.02(-1.78%)
May 23, 2025 0.9000 0.9400 0.8500 0.8788 713,942 -0.04(-4.57%)
May 22, 2025 0.9200 0.9450 0.8900 0.9209 593,172 -0.03(-3.10%)
May 21, 2025 0.9700 1.002 0.9422 0.9504 534,372 -0.02(-2.02%)
May 20, 2025 1.080 1.080 0.9100 0.9700 1,077,574 -0.06(-5.83%)
May 19, 2025 0.9297 1.100 0.9297 1.030 2,150,092 +0.13(+13.82%)
May 16, 2025 0.8100 0.9550 0.8050 0.9049 1,098,026 +0.12(+14.95%)
May 15, 2025 0.9000 0.9000 0.7300 0.7872 558,783 -0.03(-4.00%)
May 14, 2025 0.7600 0.9482 0.7500 0.8200 2,406,581 +0.09(+12.07%)
May 13, 2025 0.6700 0.7500 0.6654 0.7317 800,217 +0.06(+9.21%)
May 12, 2025 0.6889 0.6889 0.6426 0.6700 469,213 +0.01(+1.21%)
May 09, 2025 0.7036 0.7380 0.6619 0.6620 714,540 -0.07(-9.76%)
May 08, 2025 0.7500 0.7700 0.7335 0.7336 226,977 +0.00(+0.04%)
May 07, 2025 0.8120 0.8499 0.7256 0.7333 389,312 -0.10(-12.01%)
May 06, 2025 0.8924 0.9276 0.8157 0.8334 432,270 -0.05(-5.61%)
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 422,113 -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(-1.34%)
Apr 04, 2025 0.7300 0.7301 0.6366 0.6740 481,309 -0.07(-8.91%)
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%)
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.