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 )

0.9500 -0.0900 (-8.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 29, 2022 3.000 3.250 2.842 3.021 55,140 +0.06(+2.06%)
Apr 28, 2022 2.800 3.050 2.810 2.960 40,552 +0.15(+5.34%)
Apr 27, 2022 3.100 3.279 2.760 2.810 60,009 -0.19(-6.33%)
Apr 26, 2022 3.700 3.680 2.995 3.000 63,896 -0.27(-8.17%)
Apr 25, 2022 4.200 4.200 3.025 3.267 222,970 -1.17(-26.40%)
Apr 22, 2022 4.946 4.946 4.301 4.439 41,540 -0.48(-9.79%)
Apr 21, 2022 5.000 5.100 4.850 4.921 20,833 -0.28(-5.35%)
Apr 20, 2022 4.608 5.200 4.501 5.199 40,636 +0.45(+9.43%)
Apr 19, 2022 4.470 4.752 4.431 4.751 40,948 +0.23(+5.11%)
Apr 18, 2022 4.800 4.800 4.326 4.520 37,397 -0.25(-5.20%)
Apr 14, 2022 4.631 4.802 4.510 4.768 23,597 -0.01(-0.13%)
Apr 13, 2022 4.200 4.774 4.025 4.774 22,564 +0.20(+4.33%)
Apr 12, 2022 4.650 4.845 4.462 4.576 45,955 -0.07(-1.59%)
Apr 11, 2022 4.700 4.849 4.500 4.650 55,578 +0.25(+5.66%)
Apr 08, 2022 4.450 4.700 4.342 4.401 10,363 -0.05(-1.10%)
Apr 07, 2022 4.420 4.690 4.410 4.450 33,383 -0.39(-8.00%)
Apr 06, 2022 4.850 4.899 4.650 4.837 19,805 -0.05(-1.06%)
Apr 05, 2022 4.900 4.979 4.620 4.889 43,740 +0.08(+1.75%)
Apr 04, 2022 4.900 4.963 4.500 4.805 35,503 -0.04(-0.91%)
Apr 01, 2022 4.906 4.990 4.703 4.849 50,070 -0.02(-0.49%)
Mar 31, 2022 4.500 4.966 4.211 4.873 94,377 +0.37(+8.26%)
Mar 30, 2022 4.550 4.750 4.425 4.501 31,008 -0.02(-0.40%)
Mar 29, 2022 4.104 4.800 4.104 4.519 77,773 +0.12(+2.70%)
Mar 28, 2022 3.971 4.450 3.971 4.400 123,971 +0.30(+7.24%)
Mar 25, 2022 4.000 4.300 3.971 4.103 83,905 -0.08(-1.84%)
Mar 24, 2022 3.900 4.200 3.890 4.180 99,105 +0.36(+9.45%)
Mar 23, 2022 3.856 3.997 3.761 3.819 32,960 -0.13(-3.32%)
Mar 22, 2022 4.200 4.290 3.920 3.950 87,521 +0.15(+4.00%)
Mar 21, 2022 3.500 4.020 3.355 3.798 185,422 +0.19(+5.21%)
Mar 18, 2022 3.050 3.620 3.035 3.610 185,813 +0.56(+18.36%)
Mar 17, 2022 2.910 3.100 2.910 3.050 56,483 +0.05(+1.63%)
Mar 16, 2022 2.900 3.050 2.755 3.001 95,709 +0.25(+9.17%)
Mar 15, 2022 2.622 2.770 2.622 2.749 43,296 +0.04(+1.66%)
Mar 14, 2022 2.800 2.893 2.704 2.704 31,389 -0.12(-4.15%)
Mar 11, 2022 3.000 3.010 2.775 2.821 45,034 -0.12(-4.08%)
Mar 10, 2022 2.980 2.980 2.862 2.941 39,259 -0.01(-0.31%)
Mar 09, 2022 2.830 3.048 2.829 2.950 25,240 +0.15(+5.32%)
Mar 08, 2022 2.860 2.898 2.705 2.801 32,035 -0.08(-2.81%)
Mar 07, 2022 2.950 3.004 2.820 2.882 33,598 -0.07(-2.31%)
Mar 04, 2022 2.963 3.055 2.900 2.950 49,480 -0.10(-3.44%)
Mar 03, 2022 3.200 3.250 3.000 3.055 49,982 -0.10(-3.32%)
Mar 02, 2022 3.190 3.638 3.053 3.160 150,079 +0.06(+1.94%)
Mar 01, 2022 3.100 3.160 3.011 3.100 17,856 +0.00(+0.00%)
Feb 28, 2022 3.100 3.178 3.011 3.100 26,408 +0.05(+1.67%)
Feb 25, 2022 2.911 3.066 3.010 3.049 24,683 +0.12(+4.06%)
Feb 24, 2022 3.000 3.005 2.717 2.930 34,955 -0.14(-4.68%)
Feb 23, 2022 3.300 3.300 3.030 3.074 19,562 -0.04(-1.32%)
Feb 22, 2022 3.300 3.309 3.110 3.115 32,904 -0.28(-8.22%)
Feb 18, 2022 3.394 0 -0.01(-0.18%)
Feb 17, 2022 3.502 3.560 3.321 3.400 22,291 -0.12(-3.38%)
Feb 16, 2022 3.590 3.600 3.471 3.519 23,112 -0.04(-1.15%)
Feb 15, 2022 3.478 3.600 3.400 3.560 27,567 +0.08(+2.36%)
Feb 14, 2022 3.585 3.597 3.409 3.478 36,759 -0.10(-2.85%)
Feb 11, 2022 3.650 3.650 3.501 3.580 23,548 -0.03(-0.78%)
Feb 10, 2022 3.680 3.680 3.510 3.608 17,373 -0.08(-2.17%)
Feb 09, 2022 3.600 3.701 3.600 3.688 34,182 +0.12(+3.33%)
Feb 08, 2022 3.690 3.690 3.529 3.569 11,748 -0.18(-4.80%)
Feb 07, 2022 3.700 3.750 3.502 3.749 23,259 +0.16(+4.40%)
Feb 04, 2022 3.554 3.591 3.409 3.591 34,699 +0.04(+1.15%)
Feb 03, 2022 3.450 3.550 21,496 -0.12(-3.27%)
Feb 02, 2022 3.700 3.700 3.506 3.670 12,939 +0.02(+0.55%)
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.