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 29, 2021 14.20 22.00 12.70 13.30 2,669,580 +0.80(+6.40%)
Jan 28, 2021 12.90 13.80 12.40 12.50 120,919 -0.10(-0.79%)
Jan 27, 2021 13.00 13.90 12.10 12.60 122,706 -0.40(-3.08%)
Jan 26, 2021 12.80 13.60 12.00 13.00 137,185 +0.20(+1.56%)
Jan 25, 2021 13.20 13.40 12.20 12.80 197,462 -0.60(-4.48%)
Jan 22, 2021 12.60 15.00 11.90 13.40 460,420 +0.70(+5.51%)
Jan 21, 2021 13.00 13.10 11.70 12.70 151,877 -0.50(-3.79%)
Jan 20, 2021 10.50 13.60 10.20 13.20 289,710 +2.70(+25.71%)
Jan 19, 2021 11.10 11.10 10.20 10.50 95,513 +0.10(+0.96%)
Jan 15, 2021 10.80 11.00 10.10 10.40 85,250 -0.50(-4.59%)
Jan 14, 2021 11.10 11.10 10.30 10.90 111,913 -0.10(-0.91%)
Jan 13, 2021 10.80 12.00 10.00 11.00 245,866 +0.40(+3.77%)
Jan 12, 2021 10.80 10.90 9.900 10.60 120,875 +0.20(+1.92%)
Jan 11, 2021 9.600 10.40 9.500 10.40 175,349 +1.00(+10.64%)
Jan 08, 2021 9.244 9.400 9.121 9.400 81,990 +0.30(+3.27%)
Jan 07, 2021 9.218 9.300 9.030 9.102 46,616 -0.10(-1.07%)
Jan 06, 2021 9.300 9.500 9.000 9.200 86,153 -0.20(-2.13%)
Jan 05, 2021 9.000 9.700 8.900 9.400 196,446 +0.46(+5.15%)
Jan 04, 2021 9.030 9.390 8.800 8.940 84,015 +0.04(+0.45%)
Dec 31, 2020 8.900 8.900 8.900 120,638 +0.00(+0.00%)
Dec 30, 2020 8.600 9.100 8.600 8.900 120,638 +0.10(+1.14%)
Dec 29, 2020 8.700 9.000 8.500 8.800 62,662 -0.03(-0.29%)
Dec 28, 2020 8.620 9.170 8.350 8.826 182,376 +0.33(+3.84%)
Dec 24, 2020 8.425 8.510 8.300 8.500 27,900 +0.10(+1.19%)
Dec 23, 2020 8.500 8.700 8.200 8.400 51,253 -0.05(-0.56%)
Dec 22, 2020 8.689 8.700 8.350 8.447 39,132 -0.15(-1.78%)
Dec 21, 2020 8.900 8.900 8.400 8.600 65,069 -0.35(-3.95%)
Dec 18, 2020 9.500 9.500 8.820 8.954 36,690 -0.12(-1.34%)
Dec 17, 2020 8.660 9.215 8.660 9.076 56,778 +0.16(+1.75%)
Dec 16, 2020 9.040 9.187 8.899 8.920 60,648 -0.28(-3.04%)
Dec 15, 2020 9.200 9.700 8.900 9.200 133,073 -0.30(-3.19%)
Dec 14, 2020 9.089 9.800 8.760 9.503 143,328 +0.50(+5.59%)
Dec 11, 2020 8.700 9.100 8.680 9.000 45,500 +0.00(+0.00%)
Dec 10, 2020 9.100 9.200 8.700 9.000 56,855 -0.10(-1.10%)
Dec 09, 2020 9.000 9.400 8.800 9.100 156,723 +0.40(+4.60%)
Dec 08, 2020 8.700 9.200 8.600 8.700 134,245 -0.24(-2.68%)
Dec 07, 2020 8.826 9.100 8.300 8.940 155,301 +0.23(+2.70%)
Dec 04, 2020 8.679 8.880 8.600 8.705 38,050 +0.02(+0.20%)
Dec 03, 2020 8.799 8.800 8.510 8.688 36,417 -0.11(-1.27%)
Dec 02, 2020 8.900 8.900 8.500 8.800 43,068 -0.13(-1.46%)
Dec 01, 2020 9.483 9.800 8.900 8.930 96,015 +0.11(+1.21%)
Nov 30, 2020 9.312 9.500 8.700 8.823 70,271 -0.58(-6.20%)
Nov 27, 2020 9.500 9.780 9.220 9.406 53,800 -0.09(-0.99%)
Nov 25, 2020 9.330 9.953 9.010 9.500 233,560 +0.60(+6.74%)
Nov 24, 2020 9.000 9.200 8.600 8.900 74,538 -0.20(-2.20%)
Nov 23, 2020 9.405 9.405 8.400 9.100 89,110 +0.50(+5.81%)
Nov 20, 2020 9.000 9.092 8.200 8.600 171,290 -0.90(-9.47%)
Nov 19, 2020 11.50 11.50 9.000 9.500 1,098,515 +0.64(+7.21%)
Nov 18, 2020 8.700 9.200 8.700 8.861 26,486 +0.19(+2.17%)
Nov 17, 2020 8.853 8.877 8.670 8.673 9,622 -0.09(-0.99%)
Nov 16, 2020 8.870 8.898 8.600 8.760 14,810 -0.05(-0.52%)
Nov 13, 2020 8.800 8.900 8.610 8.806 20,960 +0.18(+2.07%)
Nov 12, 2020 8.580 8.781 8.580 8.627 14,115 +0.16(+1.85%)
Nov 11, 2020 8.257 8.663 8.120 8.470 12,286 +0.27(+3.29%)
Nov 10, 2020 8.400 8.600 8.200 8.200 17,789 -0.30(-3.53%)
Nov 09, 2020 8.100 8.500 8.000 8.500 23,073 +0.50(+6.25%)
Nov 06, 2020 8.146 8.150 7.952 8.000 11,880 -0.10(-1.23%)
Nov 05, 2020 7.900 8.700 7.900 8.100 54,315 +0.19(+2.40%)
Nov 04, 2020 7.930 8.004 7.910 7.910 12,890 -0.04(-0.50%)
Nov 03, 2020 8.116 8.189 7.950 7.950 10,768 -0.01(-0.08%)
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.