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
Bitdeer Technologies Group - Ordinary Shares
(NQ:
BTDR
)
6.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 20, 2024
5.660
6.080
5.590
6.030
457,904
+0.32(+5.60%)
May 17, 2024
5.880
6.030
5.610
5.710
396,947
-0.15(-2.56%)
May 16, 2024
5.670
6.130
5.670
5.860
620,440
+0.20(+3.53%)
May 15, 2024
5.500
5.680
5.280
5.660
679,706
+0.28(+5.20%)
May 14, 2024
5.440
5.540
5.250
5.380
524,486
-0.07(-1.28%)
May 13, 2024
5.520
5.700
5.430
5.450
511,029
-0.05(-0.91%)
May 10, 2024
5.780
5.960
5.450
5.500
477,940
-0.29(-5.01%)
May 09, 2024
5.570
5.840
5.560
5.790
313,504
+0.15(+2.57%)
May 08, 2024
5.680
5.710
5.440
5.645
469,470
-0.11(-1.83%)
May 07, 2024
5.800
5.890
5.680
5.750
521,044
-0.09(-1.54%)
May 06, 2024
5.890
6.110
5.810
5.840
624,369
+0.10(+1.74%)
May 03, 2024
5.780
5.878
5.530
5.740
497,727
+0.10(+1.77%)
May 02, 2024
5.600
5.786
5.440
5.640
611,012
+0.14(+2.55%)
May 01, 2024
5.470
5.823
5.350
5.500
617,863
+0.01(+0.18%)
Apr 30, 2024
5.980
6.040
5.470
5.490
845,054
-0.54(-8.96%)
Apr 29, 2024
6.290
6.290
5.890
6.030
708,647
-0.32(-5.04%)
Apr 26, 2024
6.480
6.590
6.280
6.350
524,103
-0.11(-1.70%)
Apr 25, 2024
6.210
6.505
6.131
6.460
538,066
-0.02(-0.31%)
Apr 24, 2024
6.590
6.830
6.410
6.480
614,255
-0.23(-3.43%)
Apr 23, 2024
6.550
6.990
6.440
6.710
957,336
+0.06(+0.90%)
Apr 22, 2024
6.120
6.671
5.940
6.650
1,028,652
+0.63(+10.47%)
Apr 19, 2024
5.710
6.170
5.710
6.020
645,157
+0.33(+5.80%)
Apr 18, 2024
5.550
5.869
5.280
5.690
817,469
+0.15(+2.71%)
Apr 17, 2024
5.580
5.770
5.330
5.540
698,531
+0.12(+2.21%)
Apr 16, 2024
5.500
5.580
5.230
5.420
896,411
-0.23(-4.07%)
Apr 15, 2024
6.270
6.330
5.600
5.650
1,173,628
-0.39(-6.46%)
Apr 12, 2024
6.590
6.600
5.900
6.040
1,430,103
-0.53(-8.07%)
Apr 11, 2024
6.680
6.730
6.460
6.570
675,178
-0.10(-1.50%)
Apr 10, 2024
6.680
6.846
6.580
6.670
696,763
-0.14(-2.06%)
Apr 09, 2024
7.220
7.250
6.720
6.810
782,447
-0.29(-4.08%)
Apr 08, 2024
7.100
7.380
7.010
7.100
999,589
+0.05(+0.71%)
Apr 05, 2024
6.980
7.219
6.900
7.050
423,800
+0.01(+0.14%)
Apr 04, 2024
7.000
7.550
6.950
7.040
972,072
+0.10(+1.44%)
Apr 03, 2024
6.970
7.270
6.880
6.940
867,495
-0.06(-0.86%)
Apr 02, 2024
6.670
7.100
6.500
7.000
1,005,855
+0.04(+0.57%)
Apr 01, 2024
6.950
7.080
6.650
6.960
1,057,035
-0.06(-0.85%)
Mar 28, 2024
6.960
7.340
6.834
7.020
1,734,049
+0.10(+1.45%)
Mar 27, 2024
7.000
7.131
6.820
6.920
752,065
-0.01(-0.14%)
Mar 26, 2024
7.210
7.270
6.780
6.930
1,521,561
-0.28(-3.88%)
Mar 25, 2024
7.250
7.380
6.900
7.210
1,935,286
+0.05(+0.70%)
Mar 22, 2024
7.500
7.632
6.980
7.160
1,679,446
-0.79(-9.94%)
Mar 21, 2024
7.940
8.150
7.684
7.950
2,214,321
-0.39(-4.68%)
Mar 20, 2024
7.300
8.340
7.010
8.340
3,382,969
+0.91(+12.25%)
Mar 19, 2024
6.900
7.450
6.500
7.430
2,107,326
+0.03(+0.41%)
Mar 18, 2024
7.750
7.770
6.950
7.400
2,359,953
-0.60(-7.50%)
Mar 15, 2024
6.460
8.070
6.400
8.000
4,299,816
+1.54(+23.84%)
Mar 14, 2024
6.620
6.660
6.190
6.460
1,165,503
-0.28(-4.15%)
Mar 13, 2024
6.570
6.950
6.530
6.740
1,405,976
+0.45(+7.15%)
Mar 12, 2024
6.600
6.610
5.690
6.290
1,889,837
-0.04(-0.63%)
Mar 11, 2024
7.530
7.570
6.310
6.330
2,855,051
-1.03(-13.99%)
Mar 08, 2024
7.000
7.500
6.970
7.360
1,086,517
+0.49(+7.13%)
Mar 07, 2024
6.530
7.040
6.410
6.870
1,150,236
+0.28(+4.25%)
Mar 06, 2024
6.670
6.920
6.170
6.590
1,760,347
+0.11(+1.70%)
Mar 05, 2024
6.500
6.814
6.410
6.480
1,935,624
-0.35(-5.12%)
Mar 04, 2024
7.500
7.870
6.380
6.830
3,655,824
+0.07(+1.04%)
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
.