Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bit Digital Inc (NQ: BTBT )

2.210 +0.060 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Sep 30, 2022 1.180 1.280 1.160 1.200 981,301 +0.01(+0.84%)
Sep 29, 2022 1.230 1.230 1.161 1.190 745,140 -0.07(-5.56%)
Sep 28, 2022 1.190 1.269 1.180 1.260 940,812 +0.05(+4.13%)
Sep 27, 2022 1.200 1.241 1.170 1.210 1,037,477 +0.04(+3.42%)
Sep 26, 2022 1.200 1.260 1.120 1.170 1,247,199 -0.03(-2.50%)
Sep 23, 2022 1.200 1.230 1.180 1.200 789,527 -0.04(-3.23%)
Sep 22, 2022 1.270 1.270 1.230 1.240 727,695 +0.00(+0.00%)
Sep 21, 2022 1.270 1.340 1.240 1.240 1,200,127 -0.02(-1.59%)
Sep 20, 2022 1.330 1.330 1.230 1.260 1,287,719 -0.08(-5.97%)
Sep 19, 2022 1.270 1.350 1.250 1.340 983,586 +0.07(+5.51%)
Sep 16, 2022 1.410 1.440 1.270 1.270 3,142,511 -0.18(-12.41%)
Sep 15, 2022 1.430 1.530 1.410 1.450 1,523,540 +0.00(+0.00%)
Sep 14, 2022 1.420 1.470 1.400 1.450 807,077 +0.02(+1.40%)
Sep 13, 2022 1.500 1.510 1.410 1.430 1,245,440 -0.13(-8.33%)
Sep 12, 2022 1.630 1.650 1.530 1.560 3,052,209 -0.03(-1.89%)
Sep 09, 2022 1.560 1.590 1.505 1.590 2,301,792 +0.12(+8.16%)
Sep 08, 2022 1.410 1.490 1.410 1.470 775,625 +0.02(+1.38%)
Sep 07, 2022 1.370 1.470 1.310 1.450 1,535,224 +0.08(+5.84%)
Sep 06, 2022 1.440 1.455 1.370 1.370 1,194,585 -0.04(-2.84%)
Sep 02, 2022 1.450 1.470 1.400 1.410 957,504 -0.04(-2.76%)
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.