Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

0.6700 +0.0080 (+1.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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	706,944	-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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices