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 (%)
Sep 30, 2021 6.000 6.600 5.946 6.100 133,096 +0.13(+2.18%)
Sep 29, 2021 5.929 5.999 5.750 5.970 36,602 +0.04(+0.69%)
Sep 28, 2021 6.100 6.150 5.900 5.929 19,815 -0.22(-3.59%)
Sep 27, 2021 6.200 6.226 5.900 6.150 52,553 +0.02(+0.36%)
Sep 24, 2021 6.400 6.599 5.800 6.128 57,235 -0.07(-1.16%)
Sep 23, 2021 5.500 6.323 5.500 6.200 116,375 +0.52(+9.23%)
Sep 22, 2021 5.634 5.895 5.601 5.676 27,337 +0.10(+1.85%)
Sep 21, 2021 5.800 5.800 5.500 5.573 34,412 -0.22(-3.75%)
Sep 20, 2021 5.700 5.860 5.511 5.790 51,018 +0.19(+3.39%)
Sep 17, 2021 6.400 6.400 5.600 5.600 65,558 -0.78(-12.21%)
Sep 16, 2021 6.300 6.380 6.170 6.379 25,125 +0.03(+0.46%)
Sep 15, 2021 6.400 6.635 6.291 6.350 39,625 -0.10(-1.52%)
Sep 14, 2021 6.917 6.930 6.321 6.448 68,489 -0.50(-7.20%)
Sep 13, 2021 7.200 7.269 6.900 6.948 81,121 -0.25(-3.50%)
Sep 10, 2021 6.683 7.380 6.675 7.200 174,887 +0.53(+7.87%)
Sep 09, 2021 6.770 6.770 6.525 6.675 35,292 -0.32(-4.51%)
Sep 08, 2021 6.633 6.990 6.320 6.990 79,017 +0.36(+5.38%)
Sep 07, 2021 6.500 6.790 6.500 6.633 28,232 +0.04(+0.59%)
Sep 03, 2021 6.550 6.900 6.330 6.594 40,495 +0.04(+0.67%)
Sep 02, 2021 6.700 6.900 6.425 6.550 27,143 -0.15(-2.24%)
Sep 01, 2021 6.412 6.700 6.412 6.700 24,320 +0.20(+3.12%)
Aug 31, 2021 6.500 6.550 6.201 6.497 33,942 -0.06(-0.96%)
Aug 30, 2021 6.800 6.800 6.201 6.560 53,828 -0.09(-1.35%)
Aug 27, 2021 6.400 6.660 6.261 6.650 32,569 +0.25(+3.91%)
Aug 26, 2021 6.670 6.670 6.310 6.400 19,292 +0.02(+0.25%)
Aug 25, 2021 6.348 6.670 6.200 6.384 33,929 -0.00(-0.02%)
Aug 24, 2021 6.100 6.500 6.015 6.385 54,425 +0.29(+4.67%)
Aug 23, 2021 5.879 6.197 5.750 6.100 65,817 +0.22(+3.76%)
Aug 20, 2021 5.800 5.950 5.701 5.879 23,131 +0.08(+1.36%)
Aug 19, 2021 5.900 5.920 5.621 5.800 29,359 -0.23(-3.78%)
Aug 18, 2021 5.700 6.200 5.685 6.028 55,415 +0.35(+6.22%)
Aug 17, 2021 6.100 6.233 5.500 5.675 76,411 -0.56(-8.95%)
Aug 16, 2021 6.410 6.469 6.110 6.233 60,853 -0.17(-2.61%)
Aug 13, 2021 6.350 6.400 6.187 6.400 59,217 +0.05(+0.79%)
Aug 12, 2021 6.400 6.505 6.250 6.350 49,256 -0.25(-3.79%)
Aug 11, 2021 6.655 6.777 6.400 6.600 64,055 -0.04(-0.60%)
Aug 10, 2021 6.800 6.800 6.360 6.640 78,969 -0.25(-3.68%)
Aug 09, 2021 6.900 6.900 6.650 6.894 72,110 +0.19(+2.90%)
Aug 06, 2021 7.000 7.000 6.550 6.700 76,964 -0.20(-2.90%)
Aug 05, 2021 7.100 7.100 6.655 6.900 128,263 -0.10(-1.43%)
Aug 04, 2021 7.000 7.351 6.910 7.000 101,791 -0.01(-0.19%)
Aug 03, 2021 7.100 7.160 6.900 7.013 21,223 -0.09(-1.23%)
Aug 02, 2021 7.300 7.398 7.050 7.100 34,551 -0.07(-1.03%)
Jul 30, 2021 7.295 7.400 7.105 7.174 13,830 -0.23(-3.05%)
Jul 29, 2021 7.347 7.480 7.240 7.400 19,877 +0.16(+2.20%)
Jul 28, 2021 6.967 7.341 6.900 7.241 32,200 +0.43(+6.25%)
Jul 27, 2021 7.000 7.325 6.540 6.815 55,880 -0.18(-2.64%)
Jul 26, 2021 7.301 7.349 6.911 7.000 100,956 -0.30(-4.10%)
Jul 23, 2021 8.040 8.040 7.236 7.299 173,008 -0.80(-9.89%)
Jul 22, 2021 8.132 8.780 8.006 8.100 50,912 -0.10(-1.17%)
Jul 21, 2021 8.787 8.795 8.003 8.196 211,972 +0.17(+2.17%)
Jul 20, 2021 7.700 8.099 7.672 8.022 25,131 +0.29(+3.79%)
Jul 19, 2021 7.900 8.080 7.500 7.729 113,729 -0.46(-5.57%)
Jul 16, 2021 8.360 8.390 8.050 8.185 62,910 +0.04(+0.43%)
Jul 15, 2021 8.400 8.547 7.951 8.150 113,223 -0.28(-3.31%)
Jul 14, 2021 8.700 8.900 8.315 8.429 58,759 -0.28(-3.25%)
Jul 13, 2021 9.100 9.100 8.550 8.712 59,513 -0.29(-3.18%)
Jul 12, 2021 9.500 9.500 8.900 8.998 64,472 -0.40(-4.28%)
Jul 09, 2021 8.700 9.400 8.700 9.400 71,201 +0.68(+7.76%)
Jul 08, 2021 8.500 8.887 8.501 8.723 110,350 -0.48(-5.18%)
Jul 07, 2021 9.205 9.497 9.013 9.200 160,083 -0.30(-3.16%)
Jul 06, 2021 9.600 9.990 9.200 9.500 247,369 -0.05(-0.49%)
Jul 02, 2021 9.400 10.40 9.015 9.547 500,888 -0.27(-2.73%)
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.