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

Bit Digital Inc (NQ: BTBT )

2.310 +0.080 (+3.59%)
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 (%)
Nov 30, 2020 7.310 8.120 6.710 8.070 1,951,944 +1.75(+27.69%)
Nov 27, 2020 6.190 6.660 5.890 6.320 1,583,900 -0.95(-13.07%)
Nov 25, 2020 6.380 8.140 5.780 7.270 1,487,900 +0.96(+15.21%)
Nov 24, 2020 6.650 6.720 6.000 6.310 601,930 +0.14(+2.27%)
Nov 23, 2020 6.500 6.860 6.160 6.170 988,709 +0.07(+1.15%)
Nov 20, 2020 6.280 6.890 5.910 6.100 872,300 -0.10(-1.61%)
Nov 19, 2020 5.640 6.230 5.210 6.200 513,591 +0.56(+9.93%)
Nov 18, 2020 6.000 6.500 5.500 5.640 1,025,114 -0.33(-5.53%)
Nov 17, 2020 6.150 7.050 5.580 5.970 3,622,164 +0.56(+10.35%)
Nov 16, 2020 4.620 5.470 4.460 5.410 847,200 +1.07(+24.65%)
Nov 13, 2020 4.120 4.360 4.100 4.340 114,700 +0.18(+4.33%)
Nov 12, 2020 3.800 4.420 3.800 4.160 545,723 +0.35(+9.19%)
Nov 11, 2020 4.000 4.150 3.720 3.810 395,302 -0.07(-1.80%)
Nov 10, 2020 3.640 3.990 3.610 3.880 119,757 +0.32(+8.99%)
Nov 09, 2020 3.820 3.960 3.400 3.560 286,557 -0.40(-10.10%)
Nov 06, 2020 4.390 4.391 3.870 3.960 145,400 -0.34(-7.91%)
Nov 05, 2020 4.350 4.650 4.140 4.300 559,768 +0.09(+2.14%)
Nov 04, 2020 3.860 4.340 3.850 4.210 338,987 +0.31(+7.95%)
Nov 03, 2020 3.800 3.980 3.800 3.900 11,381 +0.10(+2.63%)
Nov 02, 2020 3.750 3.820 3.610 3.800 16,917 +0.05(+1.33%)
Oct 30, 2020 3.860 3.900 3.625 3.750 17,100 -0.04(-1.06%)
Oct 29, 2020 3.650 3.870 3.650 3.790 13,450 +0.19(+5.28%)
Oct 28, 2020 3.850 3.918 3.560 3.600 58,503 -0.32(-8.16%)
Oct 27, 2020 4.160 4.190 3.770 3.920 48,837 -0.10(-2.49%)
Oct 26, 2020 3.830 4.080 3.628 4.020 83,282 +0.06(+1.52%)
Oct 23, 2020 3.990 4.330 3.585 3.960 114,300 -0.04(-1.00%)
Oct 22, 2020 4.050 4.690 3.980 4.000 161,580 +0.05(+1.27%)
Oct 21, 2020 3.980 4.140 3.850 3.950 53,496 +0.13(+3.40%)
Oct 20, 2020 4.080 4.080 3.820 3.820 13,640 -0.28(-6.83%)
Oct 19, 2020 3.600 4.200 3.600 4.100 37,415 +0.25(+6.49%)
Oct 16, 2020 3.980 3.983 3.850 3.850 5,500 -0.11(-2.78%)
Oct 15, 2020 4.080 4.080 3.960 3.960 6,237 -0.04(-1.00%)
Oct 14, 2020 3.940 4.040 3.940 4.000 3,436 +0.00(+0.00%)
Oct 13, 2020 4.000 4.170 3.958 4.000 7,576 +0.03(+0.76%)
Oct 12, 2020 4.010 4.150 3.950 3.970 45,141 -0.08(-1.98%)
Oct 09, 2020 3.920 4.093 3.920 4.050 60,400 +0.13(+3.32%)
Oct 08, 2020 4.030 4.200 3.900 3.920 144,093 -0.08(-2.00%)
Oct 07, 2020 4.050 4.240 3.955 4.000 69,593 +0.01(+0.25%)
Oct 06, 2020 3.580 4.140 3.570 3.990 38,796 +0.15(+3.91%)
Oct 05, 2020 3.970 4.270 3.750 3.840 54,226 -0.20(-4.95%)
Oct 02, 2020 3.840 4.300 3.840 4.040 15,400 +0.02(+0.50%)
Oct 01, 2020 4.110 4.150 3.990 4.020 17,278 -0.09(-2.19%)
Sep 30, 2020 4.460 4.460 4.000 4.110 26,774 +0.04(+0.98%)
Sep 29, 2020 4.110 4.140 4.010 4.070 20,172 -0.04(-0.97%)
Sep 28, 2020 4.140 4.260 4.040 4.110 27,313 -0.08(-1.91%)
Sep 25, 2020 3.940 4.240 3.940 4.190 40,100 +0.27(+6.89%)
Sep 24, 2020 3.750 3.920 3.670 3.920 27,408 +0.07(+1.82%)
Sep 23, 2020 3.880 4.030 3.500 3.850 57,596 -0.12(-3.02%)
Sep 22, 2020 4.280 4.280 3.860 3.970 45,186 -0.29(-6.81%)
Sep 21, 2020 4.340 4.450 4.200 4.260 17,946 -0.19(-4.27%)
Sep 18, 2020 4.340 4.510 4.146 4.450 82,300 +0.21(+4.95%)
Sep 17, 2020 4.160 4.380 4.160 4.240 44,326 +0.11(+2.66%)
Sep 16, 2020 4.310 4.590 4.040 4.130 132,572 -0.30(-6.77%)
Sep 15, 2020 4.600 4.600 4.400 4.430 64,027 -0.16(-3.49%)
Sep 14, 2020 4.460 4.730 4.410 4.590 39,623 +0.01(+0.22%)
Sep 11, 2020 4.120 4.580 4.120 4.580 29,800 +0.17(+3.85%)
Sep 10, 2020 4.500 4.640 4.275 4.410 24,202 -0.20(-4.34%)
Sep 09, 2020 4.500 4.640 4.310 4.610 59,862 +0.30(+6.96%)
Sep 08, 2020 4.500 4.650 4.310 4.310 40,726 -0.30(-6.41%)
Sep 04, 2020 4.420 4.690 4.410 4.605 31,300 +0.10(+2.11%)
Sep 03, 2020 4.590 4.600 4.050 4.510 48,927 -0.17(-3.63%)
Sep 02, 2020 4.700 4.880 4.550 4.680 71,363 -0.24(-4.88%)
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.