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 )

1.090 +0.140 (+14.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.060 1.250 1.020 1.180 153,323 +0.08(+7.26%)
Jun 29, 2023 1.020 1.100 1.020 1.100 43,775 +0.09(+8.91%)
Jun 28, 2023 1.030 1.030 1.010 1.010 12,478 +0.00(+0.00%)
Jun 27, 2023 0.9400 1.040 0.9400 1.010 62,295 +0.00(+0.00%)
Jun 26, 2023 1.010 1.010 0.9743 1.010 37,105 +0.00(+0.00%)
Jun 23, 2023 0.8400 1.010 0.8400 1.010 232,958 +0.20(+24.71%)
Jun 22, 2023 0.9800 1.010 0.7010 0.8099 440,216 -0.14(-14.94%)
Jun 21, 2023 0.9500 0.9900 0.9400 0.9521 51,941 -0.00(-0.21%)
Jun 20, 2023 1.010 1.010 0.9506 0.9541 37,071 -0.04(-3.63%)
Jun 16, 2023 0.9900 1.016 0.9657 0.9900 75,453 +0.01(+0.81%)
Jun 15, 2023 0.9700 1.040 0.9700 0.9820 72,939 -0.00(-0.30%)
Jun 14, 2023 1.010 1.060 0.9850 0.9850 73,363 -0.03(-2.48%)
Jun 13, 2023 1.010 1.040 1.010 1.010 20,824 -0.00(-0.11%)
Jun 12, 2023 1.000 1.130 0.9700 1.011 186,090 +0.02(+2.12%)
Jun 09, 2023 1.060 1.090 0.9888 0.9901 71,380 -0.08(-7.90%)
Jun 08, 2023 1.060 1.130 1.050 1.075 86,663 +0.06(+6.44%)
Jun 07, 2023 1.040 1.068 1.010 1.010 54,190 -0.03(-2.88%)
Jun 06, 2023 1.060 1.070 1.020 1.040 22,775 +0.00(+0.00%)
Jun 05, 2023 1.040 1.100 1.000 1.040 40,768 +0.01(+0.97%)
Jun 02, 2023 1.040 1.140 1.010 1.030 40,754 +0.01(+0.85%)
Jun 01, 2023 0.9800 1.050 0.9501 1.021 46,086 +0.01(+1.12%)
May 31, 2023 1.190 1.190 0.8309 1.010 450,584 -0.21(-17.21%)
May 30, 2023 1.210 1.220 1.130 1.220 73,127 +0.01(+0.80%)
May 26, 2023 1.200 1.211 1.170 1.210 99,464 +0.01(+0.86%)
May 25, 2023 1.170 1.210 1.140 1.200 152,449 +0.04(+3.45%)
May 24, 2023 1.130 1.160 1.110 1.160 72,021 +0.05(+4.50%)
May 23, 2023 1.050 1.120 1.030 1.110 98,356 +0.08(+7.79%)
May 22, 2023 1.030 1.030 0.9902 1.030 102,060 +0.00(+0.16%)
May 19, 2023 1.000 1.030 0.9903 1.028 151,096 -0.00(-0.17%)
May 18, 2023 1.010 1.030 0.9610 1.030 191,386 +0.03(+3.00%)
May 17, 2023 1.030 1.030 0.9500 1.000 245,215 +0.00(+0.00%)
May 16, 2023 0.9700 1.057 0.9500 1.000 209,609 +0.01(+1.01%)
May 15, 2023 1.000 1.010 0.9800 0.9900 54,531 +0.02(+1.66%)
May 12, 2023 0.9500 0.9899 0.9300 0.9738 212,645 +0.06(+6.32%)
May 11, 2023 0.9400 0.9400 0.8742 0.9159 104,723 -0.01(-1.52%)
May 10, 2023 0.9200 1.020 0.9000 0.9300 820,768 +0.09(+10.39%)
May 09, 2023 0.8350 0.8712 0.8200 0.8425 35,336 +0.01(+0.90%)
May 08, 2023 0.8800 0.9000 0.7750 0.8350 275,626 -0.06(-6.29%)
May 05, 2023 0.9000 0.9000 0.8331 0.8910 93,088 +0.01(+1.26%)
May 04, 2023 0.8999 0.8999 0.8100 0.8799 48,074 +0.08(+9.99%)
May 03, 2023 0.8200 0.8999 0.8000 0.8000 81,023 -0.05(-5.80%)
May 02, 2023 0.8400 0.9800 0.7732 0.8493 359,102 -0.19(-18.34%)
May 01, 2023 0.5600 1.080 0.5600 1.040 1,521,820 +0.23(+28.40%)
Apr 28, 2023 0.6301 1.430 0.6288 0.8100 2,398,954 +0.18(+28.57%)
Apr 27, 2023 0.6550 0.6599 0.6195 0.6300 45,077 -0.03(-4.92%)
Apr 26, 2023 0.6812 0.6848 0.6468 0.6626 51,676 -0.01(-1.12%)
Apr 25, 2023 0.7100 0.7100 0.6701 0.6701 34,918 -0.02(-2.22%)
Apr 24, 2023 0.7240 0.7240 0.6850 0.6853 40,188 -0.04(-6.10%)
Apr 21, 2023 0.7850 0.7891 0.7000 0.7298 131,215 -0.07(-8.87%)
Apr 20, 2023 0.7800 0.8170 0.7803 0.8008 14,386 +0.00(+0.10%)
Apr 19, 2023 0.8200 0.8340 0.8000 0.8000 65,137 -0.03(-3.52%)
Apr 18, 2023 0.9313 0.9550 0.7738 0.8292 437,531 -0.13(-13.63%)
Apr 17, 2023 0.9800 1.070 0.9100 0.9601 157,349 -0.04(-3.99%)
Apr 14, 2023 1.120 1.120 0.9101 1.000 864,240 -0.07(-6.54%)
Apr 13, 2023 1.000 1.090 1.000 1.070 406,866 +0.07(+7.00%)
Apr 12, 2023 0.9500 1.017 0.9102 1.000 136,697 +0.08(+8.70%)
Apr 11, 2023 0.8300 0.9200 0.8000 0.9200 247,017 +0.09(+10.86%)
Apr 10, 2023 0.8800 0.8781 0.7910 0.8299 93,631 +0.00(+0.48%)
Apr 06, 2023 0.7269 0.8500 0.6818 0.8259 241,909 +0.11(+14.71%)
Apr 05, 2023 0.6500 0.7500 0.6500 0.7200 253,177 +0.04(+5.88%)
Apr 04, 2023 0.6700 0.6900 0.6500 0.6800 72,371 +0.02(+3.01%)
Apr 03, 2023 0.6600 0.6800 0.6567 0.6601 37,934 -0.01(-1.83%)
Mar 31, 2023 0.6366 0.6750 0.6200 0.6724 77,780 +0.04(+5.62%)
Mar 30, 2023 0.6554 0.6800 0.5705 0.6366 110,014 -0.04(-6.38%)
Mar 29, 2023 0.6517 0.6800 0.6514 0.6800 41,860 +0.00(+0.00%)
Mar 28, 2023 0.6800 0.6990 0.6513 0.6800 10,302 -0.02(-2.86%)
Mar 27, 2023 0.7100 0.7100 0.6800 0.7000 70,097 -0.01(-1.41%)
Mar 24, 2023 0.7200 0.7200 0.6710 0.7100 47,780 -0.01(-1.38%)
Mar 23, 2023 0.6995 0.7500 0.6803 0.7199 187,221 -0.01(-1.38%)
Mar 22, 2023 0.6300 0.7650 0.6300 0.7300 227,971 +0.09(+13.35%)
Mar 21, 2023 0.5600 0.6978 0.5600 0.6440 146,219 +0.04(+7.33%)
Mar 20, 2023 0.5900 0.6000 0.5325 0.6000 109,068 +0.01(+1.69%)
Mar 17, 2023 0.5101 0.5900 0.5101 0.5900 120,885 +0.01(+2.22%)
Mar 16, 2023 0.5299 0.5772 0.5108 0.5772 160,075 +0.01(+2.16%)
Mar 15, 2023 0.5400 0.5727 0.5102 0.5650 138,147 +0.00(+0.18%)
Mar 14, 2023 0.5700 0.5680 0.5370 0.5640 47,498 +0.00(+0.16%)
Mar 13, 2023 0.5092 0.5700 0.5011 0.5631 221,528 +0.04(+7.26%)
Mar 10, 2023 0.5200 0.5400 0.5000 0.5250 237,031 +0.00(+0.57%)
Mar 09, 2023 0.4900 0.5400 0.4900 0.5220 281,855 +0.00(+0.38%)
Mar 08, 2023 0.4871 0.5200 0.4867 0.5200 26,385 +0.02(+4.00%)
Mar 07, 2023 0.5000 0.5000 0.4707 0.5000 86,587 +0.02(+4.12%)
Mar 06, 2023 0.5200 0.5199 0.4800 0.4802 81,428 -0.04(-7.65%)
Mar 03, 2023 0.5015 0.5200 0.4517 0.5200 216,547 +0.00(+0.58%)
Mar 02, 2023 0.4900 0.5178 0.4900 0.5170 100,638 +0.01(+1.39%)
Mar 01, 2023 0.4700 0.5300 0.4703 0.5099 134,680 +0.03(+6.23%)
Feb 28, 2023 0.5000 0.5000 0.4687 0.4800 84,351 -0.04(-6.80%)
Feb 27, 2023 0.5400 0.5475 0.5010 0.5150 42,725 -0.03(-5.94%)
Feb 24, 2023 0.5700 0.5900 0.5277 0.5475 102,037 -0.05(-8.60%)
Feb 23, 2023 0.6190 0.6190 0.5715 0.5990 60,458 +0.01(+1.53%)
Feb 22, 2023 0.6400 0.6400 0.5778 0.5900 53,742 -0.05(-8.10%)
Feb 21, 2023 0.6228 0.6421 0.5900 0.6420 85,217 -0.00(-0.02%)
Feb 17, 2023 0.6553 0.6553 0.6000 0.6421 144,461 +0.01(+2.33%)
Feb 16, 2023 0.6300 0.6700 0.6030 0.6275 264,174 -0.04(-6.29%)
Feb 15, 2023 0.6400 0.6790 0.6300 0.6696 340,311 -0.01(-1.53%)
Feb 14, 2023 0.6300 0.6800 0.6039 0.6800 179,440 +0.03(+4.62%)
Feb 13, 2023 0.6413 0.6504 0.6001 0.6500 202,581 -0.01(-1.47%)
Feb 10, 2023 0.6233 0.6815 0.6100 0.6597 147,115 +0.03(+4.33%)
Feb 09, 2023 0.7326 0.7326 0.6100 0.6323 504,866 -0.11(-15.13%)
Feb 08, 2023 0.7300 0.7500 0.6952 0.7450 595,893 +0.01(+0.72%)
Feb 07, 2023 0.7650 0.7650 0.6803 0.7397 753,526 -0.01(-1.37%)
Feb 06, 2023 0.6919 0.7500 0.6650 0.7500 955,150 +0.06(+7.91%)
Feb 03, 2023 0.6600 0.7000 0.5800 0.6950 826,698 +0.05(+6.94%)
Feb 02, 2023 0.6100 0.6600 0.5008 0.6499 1,411,770 +0.03(+5.18%)
Feb 01, 2023 0.5500 0.6500 0.5101 0.6179 3,632,747 +0.12(+23.58%)
Jan 31, 2023 0.4800 0.6300 0.4752 0.5000 1,388,548 +0.03(+5.69%)
Jan 30, 2023 0.4790 0.4800 0.4686 0.4731 66,268 -0.02(-3.23%)
Jan 27, 2023 0.5000 0.5000 0.4847 0.4889 57,972 -0.01(-2.22%)
Jan 26, 2023 0.5100 0.5101 0.4800 0.5000 96,362 -0.01(-1.96%)
Jan 25, 2023 0.4999 0.5277 0.4612 0.5100 452,276 +0.05(+10.80%)
Jan 24, 2023 0.4780 0.4799 0.4501 0.4603 45,788 -0.02(-4.08%)
Jan 23, 2023 0.4900 0.4900 0.4500 0.4799 58,047 +0.02(+4.78%)
Jan 20, 2023 0.4500 0.4580 0.4404 0.4580 20,310 +0.02(+5.29%)
Jan 19, 2023 0.4411 0.4500 0.4300 0.4350 39,256 -0.02(-3.33%)
Jan 18, 2023 0.4500 0.4770 0.4403 0.4500 32,721 -0.01(-3.16%)
Jan 17, 2023 0.4700 0.4800 0.4577 0.4647 31,751 +0.01(+2.04%)
Jan 13, 2023 0.4484 0.4915 0.4122 0.4554 93,000 +0.01(+1.20%)
Jan 12, 2023 0.4480 0.4588 0.4025 0.4500 38,117 +0.00(+0.45%)
Jan 11, 2023 0.4500 0.4655 0.4300 0.4480 69,720 +0.00(+0.65%)
Jan 10, 2023 0.4500 0.4569 0.4250 0.4451 31,607 +0.00(+0.02%)
Jan 09, 2023 0.4600 0.4700 0.4450 0.4450 33,298 +0.00(+0.63%)
Jan 06, 2023 0.4200 0.4700 0.4182 0.4422 206,021 +0.02(+5.04%)
Jan 05, 2023 0.4200 0.4400 0.4003 0.4210 118,682 -0.02(-4.30%)
Jan 04, 2023 0.4100 0.4400 0.4000 0.4399 40,352 +0.05(+12.79%)
Jan 03, 2023 0.3890 0.4700 0.3801 0.3900 71,210 +0.01(+2.55%)
Dec 30, 2022 0.3892 0.3980 0.3700 0.3803 95,524 -0.01(-3.72%)
Dec 29, 2022 0.3715 0.4188 0.3715 0.3950 118,617 +0.03(+7.05%)
Dec 28, 2022 0.4000 0.4090 0.3600 0.3690 63,829 -0.05(-12.27%)
Dec 27, 2022 0.4289 0.4330 0.4005 0.4206 85,570 -0.02(-5.27%)
Dec 23, 2022 0.4600 0.4600 0.4200 0.4440 66,521 -0.01(-1.57%)
Dec 22, 2022 0.4400 0.4991 0.4400 0.4511 52,619 -0.03(-7.18%)
Dec 21, 2022 0.4999 0.4999 0.4734 0.4860 17,420 -0.00(-0.80%)
Dec 20, 2022 0.5001 0.5220 0.4600 0.4899 64,699 -0.02(-3.94%)
Dec 19, 2022 0.6000 0.6000 0.4861 0.5100 194,734 -0.09(-15.00%)
Dec 16, 2022 0.6000 0.6100 0.5510 0.6000 180,664 -0.00(-0.07%)
Dec 15, 2022 0.6390 0.6400 0.5900 0.6004 152,298 -0.04(-6.17%)
Dec 14, 2022 0.6400 0.6649 0.6160 0.6399 77,416 -0.03(-4.32%)
Dec 13, 2022 0.6659 0.6815 0.6450 0.6688 112,353 -0.01(-1.63%)
Dec 12, 2022 0.6816 0.6816 0.6300 0.6799 149,667 +0.00(+0.00%)
Dec 09, 2022 0.6350 0.6900 0.6250 0.6799 330,197 +0.04(+6.23%)
Dec 08, 2022 0.6208 0.6500 0.6101 0.6400 97,773 +0.00(+0.00%)
Dec 07, 2022 0.6422 0.6750 0.6014 0.6400 378,801 -0.02(-3.34%)
Dec 06, 2022 0.7101 0.7150 0.6500 0.6621 151,126 -0.05(-7.00%)
Dec 05, 2022 0.6845 0.7499 0.6519 0.7119 558,390 +0.05(+7.86%)
Dec 02, 2022 0.6640 0.6832 0.6430 0.6600 95,488 -0.01(-0.75%)
Dec 01, 2022 0.6498 0.6650 0.6400 0.6650 79,974 -0.00(-0.73%)
Nov 30, 2022 0.6583 0.6750 0.6350 0.6699 120,974 +0.01(+1.76%)
Nov 29, 2022 0.6500 0.6700 0.6300 0.6583 197,073 +0.02(+2.84%)
Nov 28, 2022 0.6500 0.6798 0.6300 0.6401 153,324 -0.03(-4.02%)
Nov 25, 2022 0.6798 0.6800 0.6300 0.6669 189,289 -0.01(-1.93%)
Nov 23, 2022 0.7029 0.7029 0.6501 0.6800 34,363 +0.01(+1.58%)
Nov 22, 2022 0.6880 0.6880 0.6500 0.6694 43,343 -0.02(-2.28%)
Nov 21, 2022 0.6500 0.6850 0.6500 0.6850 10,814 +0.01(+2.03%)
Nov 18, 2022 0.6580 0.6850 0.6500 0.6714 211,179 -0.03(-4.79%)
Nov 17, 2022 0.7000 0.7200 0.6600 0.7052 298,502 -0.01(-2.06%)
Nov 16, 2022 0.6900 0.7200 0.6602 0.7200 359,338 -0.01(-1.37%)
Nov 15, 2022 0.6700 0.7300 0.6600 0.7300 414,262 +0.07(+9.96%)
Nov 14, 2022 0.6510 0.6776 0.6314 0.6639 501,965 +0.02(+3.73%)
Nov 11, 2022 0.6200 0.6740 0.6101 0.6400 433,762 +0.00(+0.00%)
Nov 10, 2022 0.6300 0.6400 0.6050 0.6400 50,852 +0.03(+4.92%)
Nov 09, 2022 0.6100 0.6385 0.5800 0.6100 214,517 -0.03(-4.46%)
Nov 08, 2022 0.6000 0.6495 0.5977 0.6385 414,279 +0.02(+2.42%)
Nov 07, 2022 0.6284 0.6400 0.6070 0.6234 263,073 -0.02(-2.59%)
Nov 04, 2022 0.6600 0.6730 0.6300 0.6400 296,220 -0.02(-3.50%)
Nov 03, 2022 0.6863 0.6900 0.6200 0.6632 108,081 -0.01(-1.16%)
Nov 02, 2022 0.6900 0.6900 0.6502 0.6710 484,443 -0.01(-1.16%)
Nov 01, 2022 0.7100 0.7300 0.6503 0.6789 172,356 -0.00(-0.15%)
Oct 31, 2022 0.6900 0.7090 0.6500 0.6799 572,637 -0.05(-6.94%)
Oct 28, 2022 0.7200 0.7982 0.7100 0.7306 362,385 -0.05(-6.81%)
Oct 27, 2022 0.8600 0.8699 0.7505 0.7840 628,332 -0.10(-11.71%)
Oct 26, 2022 0.9000 0.9498 0.8500 0.8880 93,053 -0.01(-1.33%)
Oct 25, 2022 0.9447 0.9500 0.8202 0.9000 247,759 -0.05(-5.33%)
Oct 24, 2022 1.040 1.040 0.9507 0.9507 170,652 -0.08(-7.70%)
Oct 21, 2022 1.040 1.050 0.9901 1.030 58,280 +0.01(+0.98%)
Oct 20, 2022 1.000 1.040 0.9884 1.020 216,885 -0.01(-0.97%)
Oct 19, 2022 1.000 1.050 0.9800 1.030 231,955 +0.03(+3.00%)
Oct 18, 2022 1.020 1.050 0.9700 1.000 232,609 -0.03(-2.91%)
Oct 17, 2022 0.9900 1.050 0.9611 1.030 130,869 +0.05(+5.08%)
Oct 14, 2022 1.000 1.010 0.9800 0.9802 651,694 -0.08(-7.53%)
Oct 13, 2022 0.9900 1.060 0.9300 1.060 169,643 +0.07(+7.07%)
Oct 12, 2022 1.030 1.040 0.9888 0.9900 216,824 -0.06(-5.71%)
Oct 11, 2022 1.010 1.080 1.000 1.050 371,720 -0.07(-6.25%)
Oct 10, 2022 1.050 1.150 0.9853 1.120 816,694 +0.03(+2.74%)
Oct 07, 2022 1.030 1.170 0.9497 1.090 294,959 +0.03(+2.84%)
Oct 06, 2022 1.110 1.150 1.040 1.060 135,902 -0.07(-6.19%)
Oct 05, 2022 1.150 1.150 1.070 1.130 327,393 -0.01(-0.88%)
Oct 04, 2022 1.140 1.150 1.010 1.140 370,266 +0.08(+7.55%)
Oct 03, 2022 0.9000 1.090 0.8700 1.060 223,559 +0.14(+15.24%)
Sep 30, 2022 0.9100 0.9500 0.8700 0.9198 95,843 +0.00(+0.41%)
Sep 29, 2022 0.8615 0.9483 0.8359 0.9160 50,568 +0.03(+2.81%)
Sep 28, 2022 0.8700 0.9700 0.8500 0.8910 801,231 -0.01(-1.00%)
Sep 27, 2022 0.9000 0.9100 0.8400 0.9000 158,552 -0.01(-0.83%)
Sep 26, 2022 0.8600 0.9075 0.8437 0.9075 48,987 +0.03(+3.56%)
Sep 23, 2022 0.9010 0.9299 0.8210 0.8763 146,942 -0.04(-4.63%)
Sep 22, 2022 1.020 1.050 0.8800 0.9188 246,047 -0.09(-9.03%)
Sep 21, 2022 1.040 1.060 0.9714 1.010 129,431 -0.06(-5.61%)
Sep 20, 2022 1.020 1.070 0.9711 1.070 285,247 +0.03(+2.88%)
Sep 19, 2022 1.090 1.110 1.020 1.040 90,780 -0.07(-6.31%)
Sep 16, 2022 1.140 1.160 1.090 1.110 87,245 -0.03(-2.63%)
Sep 15, 2022 1.130 1.160 1.090 1.140 162,280 -0.02(-1.72%)
Sep 14, 2022 1.160 1.160 1.110 1.160 94,912 +0.00(+0.00%)
Sep 13, 2022 1.140 1.170 1.110 1.160 131,297 +0.00(+0.03%)
Sep 12, 2022 1.200 1.200 1.120 1.160 233,448 -0.04(-3.36%)
Sep 09, 2022 1.140 1.280 1.130 1.200 365,975 +0.06(+5.26%)
Sep 08, 2022 1.200 1.230 1.120 1.140 210,075 -0.09(-7.32%)
Sep 07, 2022 1.260 1.320 1.210 1.230 132,033 -0.05(-3.91%)
Sep 06, 2022 1.300 1.320 1.260 1.280 173,589 -0.02(-1.54%)
Sep 02, 2022 1.300 1.320 1.277 1.300 107,184 -0.04(-2.99%)
Sep 01, 2022 1.360 1.370 1.285 1.340 64,392 -0.02(-1.47%)
Aug 31, 2022 1.390 1.440 1.320 1.360 59,003 -0.02(-1.45%)
Aug 30, 2022 1.280 1.420 1.280 1.380 290,618 +0.06(+4.55%)
Aug 29, 2022 1.250 1.340 1.210 1.320 250,073 -0.10(-7.04%)
Aug 26, 2022 1.680 1.760 1.380 1.420 3,399,967 -0.18(-11.25%)
Aug 25, 2022 1.620 1.630 1.550 1.600 203,573 +0.00(+0.00%)
Aug 24, 2022 1.620 1.650 1.584 1.600 78,340 -0.06(-3.61%)
Aug 23, 2022 1.660 1.670 1.601 1.660 76,386 +0.06(+3.75%)
Aug 22, 2022 1.660 1.750 1.590 1.600 129,527 -0.13(-7.51%)
Aug 19, 2022 1.790 1.810 1.710 1.730 217,187 -0.12(-6.49%)
Aug 18, 2022 1.910 1.950 1.800 1.850 132,165 -0.09(-4.64%)
Aug 17, 2022 1.980 2.040 1.920 1.940 343,999 -0.11(-5.37%)
Aug 16, 2022 2.000 2.100 1.885 2.050 404,906 +0.00(+0.00%)
Aug 15, 2022 2.110 2.180 2.030 2.050 161,936 -0.11(-5.09%)
Aug 12, 2022 2.110 2.170 2.094 2.160 202,940 +0.00(+0.00%)
Aug 11, 2022 2.190 2.200 2.100 2.160 148,940 -0.01(-0.46%)
Aug 10, 2022 2.090 2.209 2.060 2.170 172,136 +0.04(+1.88%)
Aug 09, 2022 2.120 2.260 2.100 2.130 173,982 -0.08(-3.62%)
Aug 08, 2022 2.200 2.320 2.050 2.210 1,156,107 +0.07(+3.27%)
Aug 05, 2022 2.250 2.370 2.050 2.140 2,205,811 -0.08(-3.60%)
Aug 04, 2022 2.050 2.220 2.020 2.220 444,035 +0.18(+8.82%)
Aug 03, 2022 2.240 2.330 2.010 2.040 608,085 -0.23(-10.13%)
Aug 02, 2022 2.240 2.390 2.200 2.270 732,177 -0.03(-1.30%)
Aug 01, 2022 2.460 2.770 2.256 2.300 1,382,283 -0.23(-9.09%)
Jul 29, 2022 2.580 2.688 2.460 2.530 551,123 +0.00(+0.00%)
Jul 28, 2022 2.620 2.668 2.500 2.530 312,577 -0.14(-5.24%)
Jul 27, 2022 2.740 2.800 2.600 2.670 417,355 -0.14(-4.98%)
Jul 26, 2022 2.600 2.950 2.550 2.810 901,686 +0.21(+7.87%)
Jul 25, 2022 2.860 2.869 2.550 2.605 896,413 -0.29(-10.17%)
Jul 22, 2022 3.300 3.809 2.850 2.900 6,440,952 -0.15(-4.92%)
Jul 21, 2022 3.000 3.200 2.800 3.050 1,785,388 -0.01(-0.33%)
Jul 20, 2022 2.520 3.100 2.460 3.060 4,916,501 +0.61(+24.90%)
Jul 19, 2022 2.600 2.650 2.420 2.450 290,842 -0.14(-5.41%)
Jul 18, 2022 2.630 2.690 2.550 2.590 269,486 -0.05(-1.89%)
Jul 15, 2022 2.810 2.930 2.530 2.640 701,026 -0.23(-8.01%)
Jul 14, 2022 2.840 2.944 2.810 2.870 773,575 -0.00(-0.17%)
Jul 13, 2022 2.980 3.070 2.850 2.875 2,245,383 -0.44(-13.14%)
Jul 12, 2022 3.020 4.100 2.850 3.310 35,920,472 +0.61(+22.59%)
Jul 11, 2022 2.540 2.750 2.510 2.700 917,864 +0.04(+1.50%)
Jul 08, 2022 2.550 2.720 2.460 2.660 447,197 +0.02(+0.76%)
Jul 07, 2022 2.730 2.880 2.540 2.640 1,073,993 -0.13(-4.69%)
Jul 06, 2022 2.850 3.050 2.700 2.770 829,783 -0.07(-2.46%)
Jul 05, 2022 3.000 3.410 2.600 2.840 3,297,258 -0.17(-5.65%)
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.