Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Armlogi Holding Corp. - common stock (NQ: BTOC ) 4.695 UNCHANGED Streaming Delayed Price Updated: 3:59 PM EDT, Aug 19, 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 19, 2024 4.590 4.820 4.370 4.695 15,098 +0.21(+4.57%) Aug 16, 2024 4.550 4.670 4.480 4.490 16,522 -0.41(-8.37%) Aug 15, 2024 4.940 4.940 4.514 4.900 28,798 +0.10(+2.08%) Aug 14, 2024 4.510 4.800 4.510 4.800 18,667 +0.29(+6.43%) Aug 13, 2024 4.660 4.940 4.510 4.510 30,840 -0.28(-5.85%) Aug 12, 2024 4.680 4.800 4.570 4.790 41,651 -0.11(-2.24%) Aug 09, 2024 4.670 4.900 4.660 4.900 64,657 +0.24(+5.15%) Aug 07, 2024 4.660 30 -0.08(-1.69%) Aug 06, 2024 4.550 4.740 4.420 4.740 14,923 +0.12(+2.60%) Aug 05, 2024 4.700 4.970 4.610 4.620 45,736 -0.15(-3.14%) Aug 02, 2024 4.700 4.910 4.700 4.770 6,810 -0.23(-4.60%) Aug 01, 2024 4.980 5.000 4.820 5.000 3,836 -0.00(-0.00%) Jul 31, 2024 4.770 5.040 4.670 5.000 87,538 +0.18(+3.73%) Jul 30, 2024 4.820 4.820 4.820 4.820 1,048 -0.18(-3.60%) Jul 29, 2024 4.760 5.040 4.760 5.000 4,043 +0.19(+3.95%) Jul 26, 2024 4.800 5.040 4.800 4.810 10,954 -0.01(-0.21%) Jul 25, 2024 4.950 4.950 4.820 4.820 6,037 +0.01(+0.21%) Jul 24, 2024 4.960 4.960 4.810 4.810 720 -0.14(-2.81%) Jul 23, 2024 4.890 4.960 4.800 4.949 31,857 +0.06(+1.21%) Jul 22, 2024 4.850 4.890 4.800 4.890 773 -0.00(-0.10%) Jul 19, 2024 4.850 4.910 4.800 4.895 8,623 +0.07(+1.56%) Jul 18, 2024 4.880 4.970 4.810 4.820 6,728 +0.02(+0.42%) Jul 17, 2024 4.990 4.990 4.800 4.800 17,050 -0.05(-1.07%) Jul 16, 2024 4.860 4.860 4.852 4.852 946 +0.02(+0.45%) Jul 15, 2024 5.020 5.020 4.776 4.830 4,383 +0.04(+0.84%) Jul 12, 2024 4.740 4.970 4.740 4.790 18,394 -0.10(-2.04%) Jul 11, 2024 4.990 5.050 4.781 4.890 13,022 +0.09(+1.87%) Jul 10, 2024 4.710 5.190 4.710 4.800 80,922 +0.06(+1.26%) Jul 09, 2024 4.700 4.835 4.700 4.740 2,877 -0.21(-4.24%) Jul 08, 2024 4.720 4.950 4.680 4.950 4,116 +0.20(+4.21%) Jul 05, 2024 4.740 4.875 4.710 4.750 2,455 +0.08(+1.71%) Jul 03, 2024 4.800 4.840 4.600 4.670 13,690 -0.06(-1.27%) Jul 02, 2024 4.610 5.000 4.610 4.730 15,082 -0.21(-4.25%) Jul 01, 2024 4.640 4.940 4.640 4.940 2,453 +0.22(+4.66%) Jun 28, 2024 4.620 5.000 4.610 4.720 6,753 -0.18(-3.67%) Jun 27, 2024 4.880 5.030 4.800 4.900 4,900 +0.01(+0.20%) Jun 26, 2024 4.630 4.920 4.630 4.890 5,148 +0.24(+5.16%) Jun 25, 2024 4.530 4.939 4.530 4.650 11,914 +0.11(+2.42%) Jun 24, 2024 4.920 5.020 4.540 4.540 43,421 -0.50(-9.92%) Jun 21, 2024 5.320 5.320 4.800 5.040 51,855 -0.10(-1.95%) Jun 20, 2024 4.870 5.270 4.610 5.140 143,808 +0.30(+6.20%) Jun 18, 2024 4.820 4.880 4.700 4.840 3,204 +0.04(+0.83%) Jun 17, 2024 4.840 4.840 4.600 4.800 5,684 +0.13(+2.78%) Jun 14, 2024 4.570 4.750 4.520 4.670 16,014 -0.03(-0.64%) Jun 13, 2024 4.710 4.820 4.400 4.700 133,036 -0.14(-2.89%) Jun 12, 2024 4.850 4.850 4.640 4.840 44,862 -0.04(-0.82%) Jun 11, 2024 5.110 5.110 4.760 4.880 85,956 +0.16(+3.39%) Jun 10, 2024 4.770 4.883 4.570 4.720 20,188 +0.12(+2.61%) Jun 07, 2024 4.900 5.060 4.280 4.600 100,435 -0.30(-6.12%) Jun 06, 2024 5.120 5.150 4.890 4.900 59,847 -0.13(-2.59%) Jun 05, 2024 5.000 5.400 4.960 5.030 332,168 +0.10(+2.03%) Jun 04, 2024 4.880 4.931 4.860 4.930 14,818 -0.08(-1.60%) 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.