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

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

0.4793 -0.0092 (-1.88%)
Streaming Delayed Price Updated: 10:55 AM EDT, Aug 5, 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 (%)
Aug 04, 2025 0.5100 0.5195 0.4813 0.4885 1,594,254 -0.02(-4.14%)
Aug 01, 2025 0.5247 0.5330 0.4900 0.5096 1,639,311 -0.03(-4.80%)
Jul 31, 2025 0.5800 0.5848 0.5100 0.5353 2,901,607 -0.03(-5.72%)
Jul 30, 2025 0.6100 0.6095 0.5624 0.5678 2,769,778 -0.03(-5.67%)
Jul 29, 2025 0.6700 0.6999 0.5846 0.6019 17,120,896 -0.05(-7.40%)
Jul 28, 2025 0.6800 0.6879 0.6500 0.6500 968,791 -0.04(-5.50%)
Jul 25, 2025 0.6799 0.6915 0.6425 0.6878 1,123,435 +0.00(+0.34%)
Jul 24, 2025 0.7090 0.7194 0.6700 0.6855 1,776,908 -0.02(-3.18%)
Jul 23, 2025 0.7300 0.7400 0.6900 0.7080 2,054,358 -0.02(-2.25%)
Jul 22, 2025 0.7788 0.7900 0.7013 0.7243 5,750,857 -0.04(-5.67%)
Jul 21, 2025 0.6900 0.7728 0.6711 0.7678 6,515,946 +0.10(+14.60%)
Jul 18, 2025 0.6100 0.6746 0.6007 0.6700 6,153,739 +0.10(+17.54%)
Jul 17, 2025 0.6000 0.6000 0.5497 0.5700 6,426,428 -0.03(-4.22%)
Jul 16, 2025 0.5900 0.6182 0.5930 0.5951 2,521,560 -0.00(-0.82%)
Jul 15, 2025 0.6090 0.6500 0.5800 0.6000 5,715,045 -0.09(-12.66%)
Jul 14, 2025 0.8032 0.8073 0.6636 0.6870 39,977,012 -0.02(-3.10%)
Jul 11, 2025 0.7040 0.7230 0.6800 0.7090 32,158,988 +0.00(+0.58%)
Jul 10, 2025 0.7014 0.7183 0.6804 0.7049 284,816 +0.01(+2.01%)
Jul 09, 2025 0.7200 0.7247 0.6902 0.6910 349,552 -0.02(-3.45%)
Jul 08, 2025 0.6760 0.7385 0.6760 0.7157 452,768 +0.04(+6.14%)
Jul 07, 2025 0.7188 0.7900 0.6700 0.6743 1,206,250 -0.05(-6.35%)
Jul 03, 2025 0.7200 0.7386 0.7000 0.7200 392,996 +0.01(+1.41%)
Jul 02, 2025 0.6650 0.7070 0.6544 0.7100 533,953 +0.05(+8.35%)
Jul 01, 2025 0.6700 0.6800 0.6532 0.6553 345,786 -0.02(-2.57%)
Jun 30, 2025 0.7064 0.7484 0.6400 0.6726 815,935 -0.03(-4.28%)
Jun 27, 2025 0.7400 0.7700 0.6861 0.7027 497,489 -0.03(-4.38%)
Jun 26, 2025 0.6600 0.7395 0.6458 0.7349 946,870 +0.08(+12.03%)
Jun 25, 2025 0.7000 0.7000 0.6560 0.6560 339,742 -0.03(-4.65%)
Jun 24, 2025 0.6614 0.7099 0.6614 0.6880 485,239 +0.03(+4.59%)
Jun 23, 2025 0.6994 0.7000 0.6500 0.6578 622,786 +0.05(+8.91%)
Jun 20, 2025 0.7400 0.7600 0.6040 0.6040 1,124,638 -0.14(-18.43%)
Jun 18, 2025 0.7605 0.7701 0.7269 0.7405 304,760 -0.02(-3.18%)
Jun 17, 2025 0.7900 0.8000 0.7555 0.7648 350,059 -0.03(-3.35%)
Jun 16, 2025 0.7900 0.8099 0.7800 0.7913 279,472 +0.00(+0.11%)
Jun 13, 2025 0.8200 0.8200 0.7750 0.7904 360,309 -0.04(-5.11%)
Jun 12, 2025 0.8849 0.8849 0.8220 0.8330 526,778 -0.01(-0.82%)
Jun 11, 2025 0.8000 0.8500 0.7865 0.8399 414,691 +0.03(+3.79%)
Jun 10, 2025 0.8124 0.8240 0.7990 0.8092 416,631 -0.01(-1.26%)
Jun 09, 2025 0.8376 0.8381 0.8300 0.8195 238,056 -0.02(-2.07%)
Jun 06, 2025 0.8200 0.8470 0.8101 0.8368 303,336 +0.01(+1.47%)
Jun 05, 2025 0.8501 0.9072 0.8100 0.8247 398,336 -0.09(-9.47%)
Jun 04, 2025 0.8600 0.9240 0.8560 0.9110 458,317 +0.04(+4.28%)
Jun 03, 2025 0.8900 0.9000 0.8552 0.8736 198,480 -0.01(-1.64%)
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.