ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bitcoin Depot Inc. - Class A Common Stock (NQ: BTM )

1.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 1.680 1.740 1.630 1.670 98,289 +0.00(+0.00%)
Aug 15, 2024 1.560 1.680 1.550 1.670 106,728 +0.11(+7.05%)
Aug 14, 2024 1.590 1.650 1.530 1.560 81,553 -0.01(-0.64%)
Aug 13, 2024 1.650 1.650 1.560 1.570 49,410 -0.08(-4.85%)
Aug 12, 2024 1.700 1.700 1.610 1.650 126,609 -0.06(-3.51%)
Aug 09, 2024 1.600 1.720 1.550 1.710 169,981 +0.17(+11.04%)
Aug 08, 2024 1.540 1.580 1.510 1.540 85,894 +0.01(+0.65%)
Aug 07, 2024 1.570 1.580 1.500 1.530 101,610 -0.03(-1.92%)
Aug 06, 2024 1.540 1.600 1.540 1.560 91,835 +0.03(+1.96%)
Aug 05, 2024 1.360 1.530 1.330 1.530 121,155 +0.02(+1.32%)
Aug 02, 2024 1.650 1.650 1.490 1.510 137,493 -0.10(-6.21%)
Aug 01, 2024 1.730 1.730 1.590 1.610 72,447 -0.08(-4.73%)
Jul 31, 2024 1.700 1.710 1.680 1.690 102,779 -0.02(-1.17%)
Jul 30, 2024 1.740 1.770 1.690 1.710 49,486 -0.05(-2.84%)
Jul 29, 2024 1.790 1.800 1.750 1.760 92,100 +0.02(+1.15%)
Jul 26, 2024 1.760 1.790 1.710 1.740 166,387 +0.00(+0.29%)
Jul 25, 2024 1.800 1.800 1.730 1.735 211,180 -0.05(-3.07%)
Jul 24, 2024 1.790 1.820 1.760 1.790 64,809 -0.02(-1.10%)
Jul 23, 2024 1.870 1.870 1.750 1.810 163,722 -0.06(-3.21%)
Jul 22, 2024 1.750 1.880 1.710 1.870 627,109 +0.16(+9.36%)
Jul 19, 2024 1.690 1.750 1.660 1.710 112,028 +0.04(+2.40%)
Jul 18, 2024 1.670 1.700 1.620 1.670 111,853 +0.04(+2.45%)
Jul 17, 2024 1.560 1.680 1.540 1.630 225,590 +0.04(+2.52%)
Jul 16, 2024 1.600 1.610 1.520 1.590 122,645 +0.01(+0.63%)
Jul 15, 2024 1.720 1.720 1.530 1.580 253,321 -0.03(-1.86%)
Jul 12, 2024 1.630 1.639 1.570 1.610 90,575 +0.01(+0.63%)
Jul 11, 2024 1.600 1.620 1.590 1.600 57,557 -0.02(-1.23%)
Jul 10, 2024 1.600 1.640 1.570 1.620 91,277 +0.01(+0.62%)
Jul 09, 2024 1.670 1.680 1.600 1.610 55,720 -0.04(-2.42%)
Jul 08, 2024 1.680 1.705 1.630 1.650 39,131 -0.03(-1.79%)
Jul 05, 2024 1.730 1.740 1.640 1.680 94,731 -0.03(-1.75%)
Jul 03, 2024 1.670 1.728 1.640 1.710 55,195 +0.09(+5.56%)
Jul 02, 2024 1.770 1.810 1.620 1.620 114,219 -0.16(-8.99%)
Jul 01, 2024 1.800 1.820 1.770 1.780 63,497 -0.02(-1.11%)
Jun 28, 2024 1.810 1.810 1.760 1.800 65,134 -0.01(-0.55%)
Jun 27, 2024 1.840 1.840 1.790 1.810 33,131 +0.01(+0.56%)
Jun 26, 2024 1.720 1.840 1.712 1.800 179,615 +0.06(+3.45%)
Jun 25, 2024 1.650 1.760 1.650 1.740 102,988 +0.11(+6.75%)
Jun 24, 2024 1.620 1.680 1.600 1.630 167,250 +0.18(+12.41%)
Jun 21, 2024 1.840 1.890 1.450 1.450 477,281 -0.40(-21.62%)
Jun 20, 2024 1.840 1.920 1.831 1.850 42,616 +0.00(+0.00%)
Jun 18, 2024 1.830 1.935 1.830 1.850 75,686 +0.00(+0.00%)
Jun 17, 2024 1.920 1.920 1.800 1.850 58,932 +0.00(+0.00%)
Jun 14, 2024 1.890 1.910 1.850 1.850 41,837 -0.07(-3.65%)
Jun 13, 2024 1.950 1.970 1.910 1.920 58,664 -0.04(-2.04%)
Jun 12, 2024 1.920 1.990 1.920 1.960 42,948 -0.02(-1.01%)
Jun 11, 2024 1.940 1.980 1.870 1.980 38,380 +0.06(+3.13%)
Jun 10, 2024 2.000 2.000 1.900 1.920 54,643 -0.02(-1.03%)
Jun 07, 2024 1.950 1.990 1.920 1.940 28,404 -0.01(-0.51%)
Jun 06, 2024 1.990 2.020 1.930 1.950 58,279 -0.01(-0.51%)
Jun 05, 2024 1.900 2.010 1.860 1.960 66,864 +0.06(+3.16%)
Jun 04, 2024 1.830 1.950 1.830 1.900 99,384 +0.08(+4.40%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.