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 )

0.2200 -0.0278 (-11.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2023 1.190 1.190 0.8309 1.010 450,584 -0.21(-17.21%)
May 30, 2023 1.210 1.220 1.130 1.220 73,127 +0.01(+0.80%)
May 26, 2023 1.200 1.211 1.170 1.210 99,464 +0.01(+0.86%)
May 25, 2023 1.170 1.210 1.140 1.200 152,449 +0.04(+3.45%)
May 24, 2023 1.130 1.160 1.110 1.160 72,021 +0.05(+4.50%)
May 23, 2023 1.050 1.120 1.030 1.110 98,356 +0.08(+7.79%)
May 22, 2023 1.030 1.030 0.9902 1.030 102,060 +0.00(+0.16%)
May 19, 2023 1.000 1.030 0.9903 1.028 151,096 -0.00(-0.17%)
May 18, 2023 1.010 1.030 0.9610 1.030 191,386 +0.03(+3.00%)
May 17, 2023 1.030 1.030 0.9500 1.000 245,215 +0.00(+0.00%)
May 16, 2023 0.9700 1.057 0.9500 1.000 209,609 +0.01(+1.01%)
May 15, 2023 1.000 1.010 0.9800 0.9900 54,531 +0.02(+1.66%)
May 12, 2023 0.9500 0.9899 0.9300 0.9738 212,645 +0.06(+6.32%)
May 11, 2023 0.9400 0.9400 0.8742 0.9159 104,723 -0.01(-1.52%)
May 10, 2023 0.9200 1.020 0.9000 0.9300 820,768 +0.09(+10.39%)
May 09, 2023 0.8350 0.8712 0.8200 0.8425 35,336 +0.01(+0.90%)
May 08, 2023 0.8800 0.9000 0.7750 0.8350 275,626 -0.06(-6.29%)
May 05, 2023 0.9000 0.9000 0.8331 0.8910 93,088 +0.01(+1.26%)
May 04, 2023 0.8999 0.8999 0.8100 0.8799 48,074 +0.08(+9.99%)
May 03, 2023 0.8200 0.8999 0.8000 0.8000 81,023 -0.05(-5.80%)
May 02, 2023 0.8400 0.9800 0.7732 0.8493 359,102 -0.19(-18.34%)
May 01, 2023 0.5600 1.080 0.5600 1.040 1,521,820 +0.23(+28.40%)
Apr 28, 2023 0.6301 1.430 0.6288 0.8100 2,398,954 +0.18(+28.57%)
Apr 27, 2023 0.6550 0.6599 0.6195 0.6300 45,077 -0.03(-4.92%)
Apr 26, 2023 0.6812 0.6848 0.6468 0.6626 51,676 -0.01(-1.12%)
Apr 25, 2023 0.7100 0.7100 0.6701 0.6701 34,918 -0.02(-2.22%)
Apr 24, 2023 0.7240 0.7240 0.6850 0.6853 40,188 -0.04(-6.10%)
Apr 21, 2023 0.7850 0.7891 0.7000 0.7298 131,215 -0.07(-8.87%)
Apr 20, 2023 0.7800 0.8170 0.7803 0.8008 14,386 +0.00(+0.10%)
Apr 19, 2023 0.8200 0.8340 0.8000 0.8000 65,137 -0.03(-3.52%)
Apr 18, 2023 0.9313 0.9550 0.7738 0.8292 437,531 -0.13(-13.63%)
Apr 17, 2023 0.9800 1.070 0.9100 0.9601 157,349 -0.04(-3.99%)
Apr 14, 2023 1.120 1.120 0.9101 1.000 864,240 -0.07(-6.54%)
Apr 13, 2023 1.000 1.090 1.000 1.070 406,866 +0.07(+7.00%)
Apr 12, 2023 0.9500 1.017 0.9102 1.000 136,697 +0.08(+8.70%)
Apr 11, 2023 0.8300 0.9200 0.8000 0.9200 247,017 +0.09(+10.86%)
Apr 10, 2023 0.8800 0.8781 0.7910 0.8299 93,631 +0.00(+0.48%)
Apr 06, 2023 0.7269 0.8500 0.6818 0.8259 241,909 +0.11(+14.71%)
Apr 05, 2023 0.6500 0.7500 0.6500 0.7200 253,177 +0.04(+5.88%)
Apr 04, 2023 0.6700 0.6900 0.6500 0.6800 72,371 +0.02(+3.01%)
Apr 03, 2023 0.6600 0.6800 0.6567 0.6601 37,934 -0.01(-1.83%)
Mar 31, 2023 0.6366 0.6750 0.6200 0.6724 77,780 +0.04(+5.62%)
Mar 30, 2023 0.6554 0.6800 0.5705 0.6366 110,014 -0.04(-6.38%)
Mar 29, 2023 0.6517 0.6800 0.6514 0.6800 41,860 +0.00(+0.00%)
Mar 28, 2023 0.6800 0.6990 0.6513 0.6800 10,302 -0.02(-2.86%)
Mar 27, 2023 0.7100 0.7100 0.6800 0.7000 70,097 -0.01(-1.41%)
Mar 24, 2023 0.7200 0.7200 0.6710 0.7100 47,780 -0.01(-1.38%)
Mar 23, 2023 0.6995 0.7500 0.6803 0.7199 187,221 -0.01(-1.38%)
Mar 22, 2023 0.6300 0.7650 0.6300 0.7300 227,971 +0.09(+13.35%)
Mar 21, 2023 0.5600 0.6978 0.5600 0.6440 146,219 +0.04(+7.33%)
Mar 20, 2023 0.5900 0.6000 0.5325 0.6000 109,068 +0.01(+1.69%)
Mar 17, 2023 0.5101 0.5900 0.5101 0.5900 120,885 +0.01(+2.22%)
Mar 16, 2023 0.5299 0.5772 0.5108 0.5772 160,075 +0.01(+2.16%)
Mar 15, 2023 0.5400 0.5727 0.5102 0.5650 138,147 +0.00(+0.18%)
Mar 14, 2023 0.5700 0.5680 0.5370 0.5640 47,498 +0.00(+0.16%)
Mar 13, 2023 0.5092 0.5700 0.5011 0.5631 221,528 +0.04(+7.26%)
Mar 10, 2023 0.5200 0.5400 0.5000 0.5250 237,031 +0.00(+0.57%)
Mar 09, 2023 0.4900 0.5400 0.4900 0.5220 281,855 +0.00(+0.38%)
Mar 08, 2023 0.4871 0.5200 0.4867 0.5200 26,385 +0.02(+4.00%)
Mar 07, 2023 0.5000 0.5000 0.4707 0.5000 86,587 +0.02(+4.12%)
Mar 06, 2023 0.5200 0.5199 0.4800 0.4802 81,428 -0.04(-7.65%)
Mar 03, 2023 0.5015 0.5200 0.4517 0.5200 216,547 +0.00(+0.58%)
Mar 02, 2023 0.4900 0.5178 0.4900 0.5170 100,638 +0.01(+1.39%)
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.