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 UNCHANGED
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 (%)
Jun 30, 2023 1.060 1.250 1.020 1.180 153,323 +0.08(+7.26%)
Jun 29, 2023 1.020 1.100 1.020 1.100 43,775 +0.09(+8.91%)
Jun 28, 2023 1.030 1.030 1.010 1.010 12,478 +0.00(+0.00%)
Jun 27, 2023 0.9400 1.040 0.9400 1.010 62,295 +0.00(+0.00%)
Jun 26, 2023 1.010 1.010 0.9743 1.010 37,105 +0.00(+0.00%)
Jun 23, 2023 0.8400 1.010 0.8400 1.010 232,958 +0.20(+24.71%)
Jun 22, 2023 0.9800 1.010 0.7010 0.8099 440,216 -0.14(-14.94%)
Jun 21, 2023 0.9500 0.9900 0.9400 0.9521 51,941 -0.00(-0.21%)
Jun 20, 2023 1.010 1.010 0.9506 0.9541 37,071 -0.04(-3.63%)
Jun 16, 2023 0.9900 1.016 0.9657 0.9900 75,453 +0.01(+0.81%)
Jun 15, 2023 0.9700 1.040 0.9700 0.9820 72,939 +0.15(+17.60%)
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%)
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.