Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Blue Hat Interactive Entertainment Tech
(NQ:
BHAT
)
1.070
-0.050 (-4.46%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 3, 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 (%)
May 03, 2024
1.070
1.090
1.020
1.070
76,359
-0.05(-4.46%)
May 02, 2024
1.150
1.150
1.040
1.120
230,761
-0.08(-6.67%)
May 01, 2024
1.190
1.200
1.100
1.200
137,245
-0.03(-2.44%)
Apr 30, 2024
1.190
1.230
1.150
1.230
405,117
+0.00(+0.00%)
Apr 29, 2024
1.140
1.250
1.140
1.230
194,606
+0.00(+0.41%)
Apr 26, 2024
1.110
1.230
1.100
1.225
129,254
+0.07(+5.60%)
Apr 25, 2024
1.100
1.160
1.080
1.160
98,263
+0.05(+4.50%)
Apr 24, 2024
1.070
1.130
1.061
1.110
95,682
+0.02(+1.83%)
Apr 23, 2024
1.020
1.110
1.020
1.090
62,156
+0.06(+5.83%)
Apr 22, 2024
1.070
1.074
1.030
1.030
60,447
-0.06(-5.50%)
Apr 19, 2024
1.040
1.109
0.9900
1.090
127,306
+0.14(+14.74%)
Apr 18, 2024
1.040
1.080
0.9500
0.9500
84,400
-0.09(-8.65%)
Apr 17, 2024
1.070
1.070
1.030
1.040
88,783
+0.00(+0.00%)
Apr 16, 2024
1.040
1.080
1.012
1.040
46,018
-0.02(-1.89%)
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
1.090
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%)
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
.