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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.550 +0.810 (+46.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2025 1.730 2.590 1.710 2.550 139,833,888 +0.81(+46.55%)
Nov 20, 2025 1.670 1.947 1.660 1.740 53,367,656 +0.14(+8.75%)
Nov 19, 2025 1.720 1.720 1.490 1.600 27,142,496 -0.15(-8.57%)
Nov 18, 2025 1.790 1.860 1.700 1.750 26,637,260 -0.11(-6.17%)
Nov 17, 2025 1.720 2.190 1.645 1.865 73,298,360 +0.03(+1.91%)
Nov 14, 2025 1.460 1.870 1.460 1.830 49,866,568 +0.29(+18.83%)
Nov 13, 2025 1.570 1.620 1.490 1.540 19,466,248 -0.09(-5.52%)
Nov 12, 2025 1.470 1.690 1.460 1.630 34,603,876 +0.19(+13.19%)
Nov 11, 2025 1.600 1.640 1.380 1.440 37,468,080 -0.19(-11.66%)
Nov 10, 2025 1.860 1.880 1.610 1.630 49,898,628 -0.06(-3.55%)
Nov 07, 2025 1.250 1.720 1.230 1.690 62,577,904 +0.33(+24.26%)
Nov 06, 2025 1.570 1.580 1.350 1.360 37,674,728 -0.24(-15.00%)
Nov 05, 2025 1.920 1.940 1.570 1.600 47,113,148 -0.18(-10.11%)
Nov 04, 2025 1.720 1.840 1.680 1.780 32,747,874 -0.06(-3.26%)
Nov 03, 2025 2.360 2.360 1.820 1.840 64,698,612 -0.19(-9.36%)
Oct 31, 2025 2.540 2.570 1.800 2.030 117,152,968 -0.49(-19.44%)
Oct 30, 2025 2.650 2.730 2.420 2.520 40,953,068 -0.15(-5.62%)
Oct 29, 2025 3.080 3.080 2.530 2.670 66,134,648 -0.56(-17.34%)
Oct 28, 2025 3.610 3.790 2.910 3.230 82,127,448 -0.05(-1.52%)
Oct 27, 2025 3.460 4.100 3.235 3.280 106,554,584 -0.14(-4.09%)
Oct 24, 2025 2.350 3.490 2.310 3.420 197,870,512 +1.17(+52.00%)
Oct 23, 2025 2.180 2.430 2.100 2.250 32,440,812 +0.11(+5.14%)
Oct 22, 2025 2.360 2.450 2.040 2.140 37,897,064 -0.39(-15.42%)
Oct 21, 2025 2.220 2.700 2.160 2.530 67,557,456 +0.11(+4.55%)
Oct 20, 2025 2.160 2.480 2.020 2.420 84,411,888 +0.63(+35.20%)
Oct 17, 2025 1.790 1.900 1.720 1.790 20,880,548 -0.03(-1.65%)
Oct 16, 2025 1.990 2.090 1.800 1.820 31,288,628 -0.28(-13.33%)
Oct 15, 2025 2.270 2.300 2.010 2.100 48,110,528 -0.09(-4.11%)
Oct 14, 2025 1.750 2.240 1.680 2.190 80,548,736 +0.49(+28.82%)
Oct 13, 2025 1.955 1.960 1.610 1.700 51,738,036 -0.20(-10.53%)
Oct 10, 2025 2.200 2.210 1.840 1.900 85,058,880 -0.38(-16.67%)
Oct 09, 2025 2.365 2.490 2.160 2.280 49,319,528 -0.09(-3.80%)
Oct 08, 2025 2.725 2.725 2.150 2.370 71,403,696 -0.16(-6.32%)
Oct 07, 2025 2.710 3.100 2.390 2.530 172,703,808 +0.45(+21.63%)
Oct 06, 2025 1.450 2.190 1.350 2.080 164,436,768 +0.74(+55.22%)
Oct 03, 2025 1.490 1.540 1.250 1.340 75,746,992 -0.19(-12.42%)
Oct 02, 2025 1.495 1.570 1.330 1.530 126,720,616 +0.17(+12.50%)
Oct 01, 2025 1.070 1.370 1.020 1.360 108,308,528 +0.27(+24.77%)
Sep 30, 2025 1.160 1.210 1.060 1.090 57,041,524 -0.06(-5.22%)
Sep 29, 2025 1.340 1.370 1.100 1.150 150,453,968 +0.06(+5.50%)
Sep 26, 2025 1.140 1.380 0.9000 1.090 310,604,800 +0.26(+30.57%)
Sep 25, 2025 0.6398 1.070 0.6342 0.8348 361,592,864 +0.18(+28.43%)
Sep 24, 2025 0.6200 0.7250 0.6150 0.6500 68,533,800 -0.09(-11.96%)
Sep 23, 2025 0.4238 0.7942 0.4211 0.7383 483,563,520 +0.33(+80.07%)
Sep 22, 2025 0.4649 0.4780 0.4100 0.4100 47,123,784 -0.04(-9.15%)
Sep 19, 2025 0.4330 0.4687 0.3836 0.4513 76,811,424 +0.04(+8.83%)
Sep 18, 2025 0.5200 0.5280 0.3800 0.4147 299,146,976 +0.07(+21.01%)
Sep 17, 2025 0.4281 0.4368 0.3427 0.3427 33,787,708 -0.10(-22.99%)
Sep 16, 2025 0.3479 0.4543 0.3450 0.4450 40,434,020 +0.11(+32.99%)
Sep 15, 2025 0.3398 0.3399 0.3281 0.3346 2,814,628 +0.00(+0.54%)
Sep 12, 2025 0.3565 0.3591 0.3250 0.3328 4,854,330 -0.02(-4.40%)
Sep 11, 2025 0.3480 0.3600 0.3307 0.3481 5,859,819 +0.03(+8.37%)
Sep 10, 2025 0.3100 0.3400 0.2999 0.3212 5,116,992 +0.01(+3.21%)
Sep 09, 2025 0.3500 0.3500 0.3021 0.3112 5,700,999 -0.01(-3.98%)
Sep 08, 2025 0.2927 0.3292 0.2750 0.3241 22,841,406 +0.02(+5.57%)
Sep 05, 2025 0.2900 0.3123 0.2900 0.3070 3,356,905 +0.02(+5.86%)
Sep 04, 2025 0.2818 0.2945 0.2512 0.2900 4,557,857 +0.01(+1.75%)
Sep 03, 2025 0.3201 0.3258 0.2800 0.2850 3,453,362 -0.04(-12.58%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.