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 )

1.050 -0.010 (-0.94%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 16, 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 15, 2024 1.090 1.090 1.030 1.060 96,751 -0.03(-2.75%)
Apr 12, 2024 1.060 1.090 1.060 1.090 4,768 +0.01(+0.93%)
Apr 11, 2024 1.070 1.081 1.061 1.080 54,649 +0.01(+0.93%)
Apr 10, 2024 1.030 1.080 1.030 1.070 13,943 +0.00(+0.00%)
Apr 09, 2024 1.050 1.090 1.040 1.070 8,463 +0.00(+0.00%)
Apr 08, 2024 1.150 1.150 1.020 1.070 27,096 -0.06(-5.31%)
Apr 05, 2024 1.090 1.130 1.040 1.130 23,900 +0.07(+6.60%)
Apr 04, 2024 1.030 1.110 1.030 1.060 32,011 +0.04(+3.92%)
Apr 03, 2024 1.050 1.050 1.018 1.020 16,565 -0.01(-0.97%)
Apr 02, 2024 1.050 1.060 1.030 1.030 11,841 -0.02(-1.90%)
Apr 01, 2024 1.070 1.091 1.050 1.050 14,908 -0.03(-2.78%)
Mar 28, 2024 1.110 1.140 1.050 1.080 67,359 -0.02(-1.82%)
Mar 27, 2024 1.140 1.141 1.100 1.100 8,242 -0.02(-1.79%)
Mar 26, 2024 1.080 1.160 1.080 1.120 31,234 -0.03(-2.61%)
Mar 25, 2024 1.080 1.150 1.060 1.150 86,140 +0.05(+4.83%)
Mar 22, 2024 1.060 1.097 1.032 1.097 35,944 +0.05(+4.48%)
Mar 21, 2024 1.060 1.081 1.050 1.050 15,663 -0.03(-2.78%)
Mar 20, 2024 1.080 1.090 1.050 1.080 11,014 +0.04(+3.85%)
Mar 19, 2024 1.090 1.090 1.030 1.040 79,611 +0.02(+1.96%)
Mar 18, 2024 1.110 1.140 1.000 1.020 130,535 -0.08(-7.27%)
Mar 15, 2024 1.140 1.200 1.070 1.100 107,166 -0.01(-0.90%)
Mar 14, 2024 1.090 1.141 1.080 1.110 31,268 -0.02(-1.77%)
Mar 13, 2024 1.090 1.190 1.080 1.130 105,838 +0.04(+3.67%)
Mar 12, 2024 1.070 1.120 1.060 1.090 78,815 -0.03(-2.68%)
Mar 11, 2024 1.160 1.170 1.050 1.120 662,399 +0.00(+0.00%)
Mar 08, 2024 1.120 1.200 1.070 1.120 86,235 -0.02(-1.75%)
Mar 07, 2024 1.180 1.181 1.150 1.140 48,204 -0.07(-5.79%)
Mar 06, 2024 1.150 1.220 1.140 1.210 415,859 +0.05(+4.31%)
Mar 05, 2024 1.180 1.240 1.090 1.160 127,123 -0.03(-2.52%)
Mar 04, 2024 1.140 1.350 1.140 1.190 333,408 +0.08(+7.21%)
Mar 01, 2024 1.040 1.200 1.030 1.110 281,989 +0.09(+8.82%)
Feb 29, 2024 1.040 1.050 1.010 1.020 33,825 +0.02(+2.00%)
Feb 28, 2024 1.020 1.030 0.9900 1.000 33,266 -0.02(-1.96%)
Feb 27, 2024 1.030 1.050 1.020 1.020 136,546 -0.02(-1.92%)
Feb 26, 2024 1.010 1.040 1.000 1.040 114,999 +0.04(+4.00%)
Feb 23, 2024 1.010 1.060 1.000 1.000 51,544 -0.01(-0.99%)
Feb 22, 2024 1.030 1.060 1.000 1.010 33,979 -0.01(-0.98%)
Feb 21, 2024 1.070 1.100 1.020 1.020 74,881 -0.01(-0.97%)
Feb 20, 2024 1.090 1.100 1.020 1.030 80,072 -0.09(-8.04%)
Feb 16, 2024 1.100 1.230 1.100 1.120 345,045 +0.01(+0.90%)
Feb 15, 2024 1.070 1.167 1.050 1.110 371,074 +0.06(+5.71%)
Feb 14, 2024 1.050 1.060 1.030 1.050 21,120 +0.01(+0.96%)
Feb 13, 2024 1.050 1.063 1.021 1.040 42,837 -0.02(-1.89%)
Feb 12, 2024 1.090 1.090 1.050 1.060 57,275 +0.01(+0.95%)
Feb 09, 2024 1.060 1.060 1.024 1.050 32,842 +0.02(+1.94%)
Feb 08, 2024 1.010 1.060 1.000 1.030 58,358 +0.01(+0.98%)
Feb 07, 2024 1.030 1.040 1.015 1.020 32,686 -0.01(-0.97%)
Feb 06, 2024 1.020 1.040 0.9700 1.030 96,195 +0.02(+1.98%)
Feb 05, 2024 1.020 1.040 1.010 1.010 134,913 -0.02(-1.94%)
Feb 02, 2024 1.010 1.040 1.010 1.030 12,579 +0.00(+0.00%)
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.