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)

0.6615 -0.0085 (-1.27%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jul 1, 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 (%)
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%)
Jun 02, 2025 0.8400 0.8941 0.8400 0.8882 398,385 +0.06(+7.83%)
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%)
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.