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 (%)
Dec 31, 2021 4.300 4.500 4.230 4.326 45,108 +0.03(+0.60%)
Dec 30, 2021 4.050 4.593 4.050 4.300 82,574 +0.02(+0.47%)
Dec 29, 2021 4.200 4.750 4.030 4.280 274,532 +0.18(+4.36%)
Dec 28, 2021 4.123 4.300 4.026 4.101 100,297 +0.06(+1.51%)
Dec 27, 2021 4.084 4.100 4.000 4.040 94,113 -0.06(-1.46%)
Dec 23, 2021 4.250 4.290 4.035 4.100 38,053 -0.08(-1.91%)
Dec 22, 2021 4.200 4.300 4.049 4.180 50,111 +0.00(+0.05%)
Dec 21, 2021 4.216 4.300 4.151 4.178 41,535 +0.02(+0.51%)
Dec 20, 2021 4.400 4.500 4.022 4.157 67,069 -0.40(-8.84%)
Dec 17, 2021 4.339 4.661 4.252 4.560 29,444 +0.11(+2.47%)
Dec 16, 2021 4.600 4.800 4.400 4.450 22,868 -0.14(-3.05%)
Dec 15, 2021 4.405 4.625 4.300 4.590 46,015 +0.05(+1.15%)
Dec 14, 2021 4.700 4.700 4.350 4.538 84,347 -0.05(-1.18%)
Dec 13, 2021 4.470 4.625 4.307 4.592 42,479 +0.02(+0.37%)
Dec 10, 2021 4.800 4.800 4.356 4.575 19,012 -0.08(-1.61%)
Dec 09, 2021 4.606 4.884 4.461 4.650 36,134 +0.05(+1.00%)
Dec 08, 2021 4.400 4.700 4.250 4.604 76,330 -0.03(-0.67%)
Dec 07, 2021 5.100 5.300 4.520 4.635 137,083 -0.40(-7.94%)
Dec 06, 2021 4.200 6.109 4.013 5.035 1,117,163 +0.58(+13.12%)
Dec 03, 2021 4.550 4.800 4.100 4.451 45,463 -0.08(-1.87%)
Dec 02, 2021 5.100 5.194 4.500 4.536 104,031 -0.54(-10.59%)
Dec 01, 2021 5.350 5.547 4.951 5.073 33,090 -0.20(-3.81%)
Nov 30, 2021 5.200 5.300 4.912 5.274 40,947 -0.03(-0.49%)
Nov 29, 2021 5.550 5.550 5.168 5.300 45,391 -0.25(-4.50%)
Nov 26, 2021 5.575 5.600 5.412 5.550 21,800 -0.20(-3.48%)
Nov 24, 2021 5.500 5.999 5.371 5.750 37,450 +0.25(+4.55%)
Nov 23, 2021 5.800 5.850 5.410 5.500 41,859 -0.35(-5.98%)
Nov 22, 2021 5.930 5.950 5.505 5.850 48,296 -0.13(-2.17%)
Nov 19, 2021 5.899 6.007 5.702 5.980 36,227 +0.04(+0.67%)
Nov 18, 2021 6.600 6.138 5.901 5.940 79,082 -0.76(-11.34%)
Nov 17, 2021 6.800 6.810 6.510 6.700 46,643 -0.20(-2.84%)
Nov 16, 2021 6.925 6.950 6.675 6.896 30,449 -0.03(-0.42%)
Nov 15, 2021 6.900 7.050 6.601 6.925 76,217 +0.08(+1.17%)
Nov 12, 2021 6.500 6.900 6.362 6.845 82,647 +0.36(+5.53%)
Nov 11, 2021 6.300 6.570 6.230 6.486 49,851 +0.09(+1.34%)
Nov 10, 2021 6.700 6.400 97,199 -0.40(-5.88%)
Nov 09, 2021 7.000 7.297 6.720 6.800 100,781 -0.32(-4.53%)
Nov 08, 2021 7.100 7.247 6.905 7.123 90,599 +0.20(+2.86%)
Nov 05, 2021 6.912 7.089 6.860 6.925 68,026 +0.08(+1.09%)
Nov 04, 2021 7.100 7.320 6.760 6.850 114,271 -0.18(-2.50%)
Nov 03, 2021 7.100 7.600 6.930 7.026 86,807 -0.07(-1.04%)
Nov 02, 2021 7.200 7.480 6.823 7.100 156,122 -0.33(-4.43%)
Nov 01, 2021 6.800 8.051 6.799 7.429 548,597 +0.50(+7.19%)
Oct 29, 2021 7.590 7.599 6.715 6.931 273,523 -0.67(-8.80%)
Oct 28, 2021 6.600 8.700 6.250 7.600 898,867 +0.80(+11.76%)
Oct 27, 2021 6.310 8.798 6.060 6.800 2,129,518 +0.50(+7.94%)
Oct 26, 2021 6.000 6.300 648,743 +0.49(+8.43%)
Oct 25, 2021 6.400 6.400 5.325 5.810 383,459 +0.01(+0.17%)
Oct 22, 2021 6.010 6.100 5.710 5.800 33,016 -0.39(-6.30%)
Oct 21, 2021 5.800 6.299 5.701 6.190 107,183 +0.45(+7.91%)
Oct 20, 2021 5.786 5.890 5.631 5.736 35,126 -0.03(-0.47%)
Oct 19, 2021 5.600 6.000 5.600 5.763 25,025 +0.13(+2.33%)
Oct 18, 2021 5.783 5.800 5.620 5.632 18,220 -0.10(-1.71%)
Oct 15, 2021 5.750 5.751 5.605 5.730 19,664 -0.02(-0.42%)
Oct 14, 2021 5.700 5.790 5.615 5.754 20,262 -0.01(-0.10%)
Oct 13, 2021 5.650 5.800 5.640 5.760 12,518 +0.10(+1.82%)
Oct 12, 2021 5.725 5.947 5.595 5.657 57,741 -0.18(-3.17%)
Oct 11, 2021 5.800 6.099 5.720 5.842 59,913 -0.01(-0.14%)
Oct 08, 2021 5.900 6.112 5.700 5.850 76,011 -0.05(-0.83%)
Oct 07, 2021 5.738 5.960 5.700 5.899 31,817 +0.20(+3.49%)
Oct 06, 2021 5.700 5.799 5.600 5.700 21,381 -0.04(-0.77%)
Oct 05, 2021 5.900 6.000 5.700 5.744 37,561 -0.28(-4.62%)
Oct 04, 2021 6.300 6.300 5.770 6.022 25,164 -0.13(-2.08%)
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.