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 )

0.8999 -0.0001 (-0.01%)
Streaming Delayed Price Updated: 1:48 PM EDT, Aug 1, 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 (%)
Jul 31, 2024 0.9251 0.9710 0.9010 0.9010 66,408 -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.