Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Blue Hat Interactive Entertainment Tech (NQ: BHAT ) 0.4840 -0.1360 (-21.94%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 0.6400 0.6861 0.4510 0.4840 337,101 -0.14(-21.94%) Aug 15, 2024 0.7300 0.7280 0.5705 0.6200 324,995 -0.05(-7.60%) Aug 14, 2024 0.5000 0.6710 0.5010 0.6710 179,314 +0.17(+33.40%) Aug 13, 2024 0.4799 0.5200 0.4550 0.5030 116,866 +0.04(+7.92%) Aug 12, 2024 0.4400 0.4670 0.4168 0.4661 93,244 +0.02(+3.79%) Aug 09, 2024 0.5591 0.5701 0.4000 0.4491 585,250 -0.12(-21.20%) Aug 08, 2024 0.5430 0.5894 0.5320 0.5699 41,425 -0.00(-0.59%) Aug 07, 2024 0.5690 0.5800 0.5404 0.5733 27,511 +0.00(+0.23%) Aug 06, 2024 0.5900 0.6399 0.5200 0.5720 311,078 +0.00(+0.40%) Aug 05, 2024 0.8500 0.8890 0.5500 0.5697 818,483 -0.31(-34.89%) Aug 02, 2024 0.8801 0.9490 0.8400 0.8750 57,261 -0.01(-0.58%) Aug 01, 2024 0.9600 0.9600 0.8383 0.8801 119,143 -0.02(-2.32%) Jul 31, 2024 0.9251 0.9710 0.9010 0.9010 66,410 -0.03(-3.12%) Jul 30, 2024 0.9600 0.9898 0.9300 0.9300 49,533 -0.01(-1.06%) Jul 29, 2024 0.9600 0.9799 0.9010 0.9400 280,515 -0.02(-2.08%) Jul 26, 2024 0.9800 0.9900 0.9500 0.9600 256,107 -0.02(-2.04%) Jul 25, 2024 1.000 1.010 0.9720 0.9800 163,481 -0.03(-2.97%) Jul 24, 2024 1.000 1.040 1.000 1.010 86,224 -0.01(-0.98%) Jul 23, 2024 0.9900 1.060 0.9900 1.020 398,604 +0.01(+0.99%) Jul 22, 2024 0.9700 1.019 0.9700 1.010 28,131 +0.03(+3.06%) Jul 19, 2024 1.010 1.010 0.9800 0.9800 28,805 -0.02(-2.00%) Jul 18, 2024 1.010 1.020 0.9800 1.000 40,329 +0.03(+3.01%) Jul 17, 2024 1.000 1.020 0.9500 0.9708 145,299 -0.03(-2.92%) Jul 16, 2024 1.020 1.030 1.000 1.000 91,233 -0.02(-1.96%) Jul 15, 2024 1.020 1.040 1.000 1.020 139,491 -0.02(-2.39%) Jul 12, 2024 1.010 1.050 1.000 1.045 145,707 +0.01(+1.46%) Jul 11, 2024 1.000 1.040 0.9700 1.030 251,842 +0.03(+3.00%) Jul 10, 2024 1.020 1.050 0.9600 1.000 368,149 +0.00(+0.00%) Jul 09, 2024 1.110 1.160 0.9895 1.000 616,864 -0.20(-16.67%) Jul 08, 2024 1.200 1.280 0.9616 1.200 1,943,044 -0.08(-6.25%) Jul 05, 2024 1.320 1.380 1.160 1.280 1,228,359 -0.15(-10.49%) Jul 03, 2024 1.250 1.450 1.160 1.430 1,181,600 +0.18(+14.40%) Jul 02, 2024 1.250 1.300 1.070 1.250 858,656 +0.05(+4.17%) Jul 01, 2024 1.080 1.340 0.9500 1.200 596,666 +0.08(+7.62%) Jun 28, 2024 1.060 1.120 1.060 1.115 8,418 +0.02(+2.29%) Jun 27, 2024 1.060 1.120 1.060 1.090 11,106 +0.00(+0.00%) Jun 26, 2024 1.060 1.090 1.040 1.090 35,769 +0.00(+0.00%) Jun 25, 2024 1.060 1.100 1.050 1.090 54,599 +0.04(+3.81%) Jun 24, 2024 1.090 1.090 1.050 1.050 64,311 -0.02(-1.87%) Jun 21, 2024 1.080 1.100 1.070 1.070 89,456 -0.04(-3.60%) Jun 20, 2024 1.080 1.120 1.060 1.110 67,752 +0.01(+0.91%) Jun 18, 2024 1.090 1.120 1.085 1.100 29,409 -0.02(-1.79%) Jun 17, 2024 1.120 1.140 1.095 1.120 30,958 -0.02(-1.75%) Jun 14, 2024 1.100 1.140 1.050 1.140 69,560 +0.03(+2.70%) Jun 13, 2024 1.104 1.140 1.102 1.110 7,941 -0.03(-2.43%) Jun 12, 2024 1.150 1.150 1.080 1.138 49,235 -0.01(-1.06%) Jun 11, 2024 1.150 1.150 1.080 1.150 25,052 +0.03(+2.94%) Jun 10, 2024 1.140 1.140 1.070 1.117 45,563 +0.02(+1.55%) Jun 07, 2024 1.048 1.100 1.048 1.100 42,442 +0.02(+1.85%) Jun 06, 2024 1.080 1.090 1.040 1.080 80,906 +0.00(+0.00%) Jun 05, 2024 1.120 1.120 1.050 1.080 75,916 -0.03(-2.70%) Jun 04, 2024 1.100 1.110 1.094 1.110 26,665 +0.01(+0.91%) 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.