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

Blue Hat Interactive Entertainment Tech (NQ: BHAT )

1.225 +0.065 (+5.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Jan 31, 2024 1.060 1.056 1.030 1.040 20,718 +0.02(+1.96%)
Jan 30, 2024 1.040 1.050 1.010 1.020 139,422 -0.02(-1.92%)
Jan 29, 2024 1.050 1.070 1.030 1.040 9,991 -0.03(-2.80%)
Jan 26, 2024 1.030 1.080 1.020 1.070 60,097 +0.03(+2.88%)
Jan 25, 2024 1.010 1.050 1.010 1.040 51,376 +0.02(+1.96%)
Jan 24, 2024 1.020 1.030 1.000 1.020 97,331 +0.01(+0.99%)
Jan 23, 2024 1.030 1.050 0.9500 1.010 149,119 +0.00(+0.00%)
Jan 22, 2024 0.9900 1.036 0.9900 1.010 84,329 +0.00(+0.00%)
Jan 19, 2024 0.9700 1.050 0.9700 1.010 125,727 +0.02(+2.02%)
Jan 18, 2024 1.060 1.060 0.9800 0.9900 141,873 -0.06(-5.71%)
Jan 17, 2024 1.050 1.060 1.020 1.050 69,213 +0.00(+0.00%)
Jan 16, 2024 1.080 1.100 1.013 1.050 110,947 -0.03(-2.78%)
Jan 12, 2024 1.050 1.090 1.010 1.080 210,535 +0.04(+3.85%)
Jan 11, 2024 1.000 1.070 1.000 1.040 84,259 +0.02(+1.96%)
Jan 10, 2024 0.9900 1.040 0.9900 1.020 31,004 +0.00(+0.00%)
Jan 09, 2024 0.9900 1.040 0.9900 1.020 57,161 +0.01(+0.99%)
Jan 08, 2024 1.050 1.050 1.010 1.010 33,614 -0.04(-3.81%)
Jan 05, 2024 1.000 1.050 0.9930 1.050 68,229 +0.06(+6.11%)
Jan 04, 2024 1.030 1.030 0.9820 0.9895 70,908 -0.04(-3.93%)
Jan 03, 2024 1.010 1.030 0.9900 1.030 76,882 +0.02(+1.98%)
Jan 02, 2024 0.9900 1.020 0.9800 1.010 121,552 +0.01(+1.00%)
Dec 29, 2023 0.9700 1.030 0.9250 1.000 227,607 +0.02(+2.04%)
Dec 28, 2023 0.9700 1.000 0.9200 0.9800 191,576 +0.03(+2.77%)
Dec 27, 2023 1.010 1.020 0.9400 0.9536 348,595 -0.07(-6.51%)
Dec 26, 2023 1.130 1.180 0.9900 1.020 1,198,103 -0.08(-7.27%)
Dec 22, 2023 1.080 1.156 1.065 1.100 6,805,994 +0.05(+4.76%)
Dec 21, 2023 1.120 1.120 1.040 1.050 169,164 -0.01(-0.94%)
Dec 20, 2023 1.150 1.161 1.060 1.060 109,797 -0.09(-7.83%)
Dec 19, 2023 1.210 1.250 1.120 1.150 200,264 -0.06(-4.96%)
Dec 18, 2023 1.240 1.260 1.100 1.210 129,249 -0.03(-2.42%)
Dec 15, 2023 1.220 1.260 1.200 1.240 218,457 +0.00(+0.00%)
Dec 14, 2023 1.220 1.240 1.220 1.240 20,825 +0.01(+0.81%)
Dec 13, 2023 1.220 1.240 1.190 1.230 71,669 +0.01(+0.82%)
Dec 12, 2023 1.200 1.220 1.180 1.220 75,925 +0.01(+0.83%)
Dec 11, 2023 1.190 1.250 1.190 1.210 90,619 +0.02(+1.68%)
Dec 08, 2023 1.140 1.250 1.140 1.190 62,398 +0.04(+3.48%)
Dec 07, 2023 1.120 1.150 1.085 1.150 120,107 +0.07(+6.48%)
Dec 06, 2023 1.090 1.110 1.070 1.080 64,567 -0.05(-4.42%)
Dec 05, 2023 1.100 1.130 1.095 1.130 5,019 +0.03(+2.73%)
Dec 04, 2023 1.160 1.160 1.080 1.100 94,057 -0.03(-2.65%)
Dec 01, 2023 1.090 1.150 1.030 1.130 83,092 +0.06(+5.61%)
Nov 30, 2023 1.030 1.070 1.010 1.070 58,732 +0.04(+3.88%)
Nov 29, 2023 1.010 1.030 0.9900 1.030 56,954 +0.03(+3.00%)
Nov 28, 2023 0.9900 1.080 0.9800 1.000 226,907 -0.01(-0.99%)
Nov 27, 2023 1.050 1.060 1.010 1.010 36,619 +0.01(+1.00%)
Nov 24, 2023 0.9455 1.060 0.9455 1.000 217,308 -0.02(-1.96%)
Nov 22, 2023 1.220 1.220 0.9781 1.020 623,401 -0.20(-16.39%)
Nov 21, 2023 1.260 1.260 1.200 1.220 20,069 -0.04(-3.17%)
Nov 20, 2023 1.300 1.300 1.250 1.260 33,716 +0.03(+2.44%)
Nov 17, 2023 1.220 1.300 1.210 1.230 104,920 +0.03(+2.50%)
Nov 16, 2023 1.160 1.232 1.160 1.200 39,815 +0.04(+3.45%)
Nov 15, 2023 1.200 1.250 1.110 1.160 172,135 +0.06(+5.45%)
Nov 14, 2023 1.040 1.150 1.040 1.100 122,561 +0.07(+6.80%)
Nov 13, 2023 0.9500 1.077 0.9400 1.030 73,445 +0.10(+10.75%)
Nov 10, 2023 0.9218 0.9385 0.9030 0.9300 27,860 +0.02(+1.81%)
Nov 09, 2023 0.8902 0.9400 0.8902 0.9135 230,458 +0.02(+2.64%)
Nov 08, 2023 0.9500 0.9800 0.8900 0.8900 257,256 +0.02(+2.17%)
Nov 07, 2023 1.010 1.100 0.8710 0.8711 566,249 -0.14(-13.75%)
Nov 06, 2023 1.090 1.107 1.010 1.010 61,714 -0.08(-7.34%)
Nov 03, 2023 1.160 1.190 1.040 1.090 254,368 -0.05(-4.39%)
Nov 02, 2023 0.9200 1.190 0.9220 1.140 418,876 +0.22(+23.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.