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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.380 -0.150 (-5.93%)
Streaming Delayed Price Updated: 3:35 PM EDT, Oct 8, 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 (%)
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 361,592,704 +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 483,563,712 +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 33,784,896 -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 0.2800 0.2945 0.2512 0.2900 4,572,332 +0.01(+1.75%)
Sep 03, 2025 0.3201 0.3258 0.2800 0.2850 3,453,362 -0.04(-12.58%)
Sep 02, 2025 0.3411 0.3525 0.3129 0.3260 4,101,801 -0.03(-8.68%)
Aug 29, 2025 0.3900 0.3950 0.3550 0.3570 3,581,497 -0.04(-9.41%)
Aug 28, 2025 0.4001 0.4185 0.3861 0.3941 3,990,243 -0.03(-7.21%)
Aug 27, 2025 0.4204 0.4400 0.4099 0.4247 2,185,080 +0.00(+0.81%)
Aug 26, 2025 0.4334 0.4483 0.4107 0.4213 3,189,738 -0.03(-6.59%)
Aug 25, 2025 0.4270 0.4671 0.4071 0.4510 6,532,982 +0.03(+8.02%)
Aug 22, 2025 0.3900 0.4410 0.3863 0.4175 6,383,695 +0.02(+5.16%)
Aug 21, 2025 0.3990 0.4158 0.3851 0.3970 4,154,517 -0.01(-1.66%)
Aug 20, 2025 0.4076 0.4149 0.3750 0.4037 37,117,836 -0.03(-7.00%)
Aug 19, 2025 0.4700 0.4774 0.4300 0.4341 2,273,450 -0.03(-7.26%)
Aug 18, 2025 0.4600 0.4771 0.4500 0.4681 1,017,593 +0.01(+2.00%)
Aug 15, 2025 0.4610 0.4772 0.4420 0.4589 1,039,858 -0.01(-1.35%)
Aug 14, 2025 0.4460 0.4879 0.4300 0.4652 1,543,835 +0.03(+6.38%)
Aug 13, 2025 0.4200 0.4760 0.4080 0.4373 2,251,237 +0.02(+4.12%)
Aug 12, 2025 0.4200 0.4200 0.3963 0.4200 1,817,730 +0.00(+0.24%)
Aug 11, 2025 0.4203 0.4342 0.4114 0.4190 1,263,335 -0.00(-0.31%)
Aug 08, 2025 0.4162 0.4247 0.4016 0.4203 1,622,534 +0.02(+4.68%)
Aug 07, 2025 0.4090 0.4300 0.4000 0.4015 1,894,751 +0.01(+2.08%)
Aug 06, 2025 0.4600 0.4699 0.3814 0.3933 3,517,248 -0.09(-18.94%)
Aug 05, 2025 0.5100 0.5149 0.4756 0.4852 2,051,919 -0.00(-0.68%)
Aug 04, 2025 0.5100 0.5195 0.4813 0.4885 1,594,254 -0.02(-4.14%)
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.
 
 
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.