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 (%)
Aug 31, 2022 1.390 1.440 1.320 1.360 59,003 -0.02(-1.45%)
Aug 30, 2022 1.280 1.420 1.280 1.380 290,618 +0.06(+4.55%)
Aug 29, 2022 1.250 1.340 1.210 1.320 250,073 -0.10(-7.04%)
Aug 26, 2022 1.680 1.760 1.380 1.420 3,399,967 -0.18(-11.25%)
Aug 25, 2022 1.620 1.630 1.550 1.600 203,573 +0.00(+0.00%)
Aug 24, 2022 1.620 1.650 1.584 1.600 78,340 -0.06(-3.61%)
Aug 23, 2022 1.660 1.670 1.601 1.660 76,386 +0.06(+3.75%)
Aug 22, 2022 1.660 1.750 1.590 1.600 129,527 -0.13(-7.51%)
Aug 19, 2022 1.790 1.810 1.710 1.730 217,187 -0.12(-6.49%)
Aug 18, 2022 1.910 1.950 1.800 1.850 132,165 -0.09(-4.64%)
Aug 17, 2022 1.980 2.040 1.920 1.940 343,999 -0.11(-5.37%)
Aug 16, 2022 2.000 2.100 1.885 2.050 404,906 +0.00(+0.00%)
Aug 15, 2022 2.110 2.180 2.030 2.050 161,936 -0.11(-5.09%)
Aug 12, 2022 2.110 2.170 2.094 2.160 202,940 +0.00(+0.00%)
Aug 11, 2022 2.190 2.200 2.100 2.160 148,940 -0.01(-0.46%)
Aug 10, 2022 2.090 2.209 2.060 2.170 172,136 +0.04(+1.88%)
Aug 09, 2022 2.120 2.260 2.100 2.130 173,982 -0.08(-3.62%)
Aug 08, 2022 2.200 2.320 2.050 2.210 1,156,107 +0.07(+3.27%)
Aug 05, 2022 2.250 2.370 2.050 2.140 2,205,811 -0.08(-3.60%)
Aug 04, 2022 2.050 2.220 2.020 2.220 444,035 +0.18(+8.82%)
Aug 03, 2022 2.240 2.330 2.010 2.040 608,085 -0.23(-10.13%)
Aug 02, 2022 2.240 2.390 2.200 2.270 732,177 -0.03(-1.30%)
Aug 01, 2022 2.460 2.770 2.256 2.300 1,382,283 -0.23(-9.09%)
Jul 29, 2022 2.580 2.688 2.460 2.530 551,123 +0.00(+0.00%)
Jul 28, 2022 2.620 2.668 2.500 2.530 312,577 -0.14(-5.24%)
Jul 27, 2022 2.740 2.800 2.600 2.670 417,355 -0.14(-4.98%)
Jul 26, 2022 2.600 2.950 2.550 2.810 901,686 +0.21(+7.87%)
Jul 25, 2022 2.860 2.869 2.550 2.605 896,413 -0.29(-10.17%)
Jul 22, 2022 3.300 3.809 2.850 2.900 6,440,952 -0.15(-4.92%)
Jul 21, 2022 3.000 3.200 2.800 3.050 1,785,388 -0.01(-0.33%)
Jul 20, 2022 2.520 3.100 2.460 3.060 4,916,501 +0.61(+24.90%)
Jul 19, 2022 2.600 2.650 2.420 2.450 290,842 -0.14(-5.41%)
Jul 18, 2022 2.630 2.690 2.550 2.590 269,486 -0.05(-1.89%)
Jul 15, 2022 2.810 2.930 2.530 2.640 701,026 -0.23(-8.01%)
Jul 14, 2022 2.840 2.944 2.810 2.870 773,575 -0.00(-0.17%)
Jul 13, 2022 2.980 3.070 2.850 2.875 2,245,383 -0.44(-13.14%)
Jul 12, 2022 3.020 4.100 2.850 3.310 35,920,472 +0.61(+22.59%)
Jul 11, 2022 2.540 2.750 2.510 2.700 917,864 +0.04(+1.50%)
Jul 08, 2022 2.550 2.720 2.460 2.660 447,197 +0.02(+0.76%)
Jul 07, 2022 2.730 2.880 2.540 2.640 1,073,993 -0.13(-4.69%)
Jul 06, 2022 2.850 3.050 2.700 2.770 829,783 -0.07(-2.46%)
Jul 05, 2022 3.000 3.410 2.600 2.840 3,297,258 -0.17(-5.65%)
Jul 01, 2022 2.800 3.240 2.740 3.010 2,745,875 +0.16(+5.61%)
Jun 30, 2022 2.810 2.880 2.450 2.850 1,901,903 -0.13(-4.36%)
Jun 29, 2022 2.800 3.450 2.580 2.980 13,407,022 +0.43(+16.86%)
Jun 28, 2022 2.270 2.880 2.200 2.550 4,340,178 +0.06(+2.41%)
Jun 27, 2022 2.200 2.720 2.130 2.490 10,801,765 +0.13(+5.51%)
Jun 24, 2022 3.430 3.860 2.200 2.360 65,174,920 -0.37(-13.55%)
Jun 23, 2022 1.280 3.490 1.090 2.730 213,384,960 +1.98(+263.03%)
Jun 22, 2022 0.8600 0.9001 0.7020 0.7520 11,477,794 +0.13(+21.21%)
Jun 21, 2022 0.6950 0.7200 0.5989 0.6204 1,361,853 -0.54(-46.46%)
Jun 17, 2022 1.150 1.160 1.150 1.159 14,501 -0.01(-0.53%)
Jun 16, 2022 1.280 1.280 1.160 1.165 24,487 -0.17(-12.41%)
Jun 15, 2022 1.330 1.380 1.310 1.330 20,980 +0.00(+0.00%)
Jun 14, 2022 1.360 1.360 1.290 1.330 37,798 -0.07(-5.00%)
Jun 13, 2022 1.510 1.536 1.400 1.400 38,510 -0.15(-9.68%)
Jun 10, 2022 1.510 1.590 1.508 1.550 18,832 +0.05(+3.33%)
Jun 09, 2022 1.550 1.630 1.500 1.500 27,545 -0.05(-3.23%)
Jun 08, 2022 1.570 1.570 1.490 1.550 19,841 +0.02(+1.39%)
Jun 07, 2022 1.590 1.690 1.529 1.529 28,428 +0.05(+3.30%)
Jun 06, 2022 1.500 1.500 1.462 1.480 15,805 +0.01(+0.68%)
Jun 03, 2022 1.430 1.475 1.410 1.470 12,411 +0.02(+1.38%)
Jun 02, 2022 1.350 1.480 1.320 1.450 84,451 +0.15(+11.54%)
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.