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

Bit Digital Inc (NQ: BTBT )

2.710 +0.070 (+2.65%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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, 2020 4.460 4.460 4.000 4.110 26,774 +0.04(+0.98%)
Sep 29, 2020 4.110 4.140 4.010 4.070 20,172 -0.04(-0.97%)
Sep 28, 2020 4.140 4.260 4.040 4.110 27,313 -0.08(-1.91%)
Sep 25, 2020 3.940 4.240 3.940 4.190 40,100 +0.27(+6.89%)
Sep 24, 2020 3.750 3.920 3.670 3.920 27,408 +0.07(+1.82%)
Sep 23, 2020 3.880 4.030 3.500 3.850 57,596 -0.12(-3.02%)
Sep 22, 2020 4.280 4.280 3.860 3.970 45,186 -0.29(-6.81%)
Sep 21, 2020 4.340 4.450 4.200 4.260 17,946 -0.19(-4.27%)
Sep 18, 2020 4.340 4.510 4.146 4.450 82,300 +0.21(+4.95%)
Sep 17, 2020 4.160 4.380 4.160 4.240 44,326 +0.11(+2.66%)
Sep 16, 2020 4.310 4.590 4.040 4.130 132,572 -0.30(-6.77%)
Sep 15, 2020 4.600 4.600 4.400 4.430 64,027 -0.16(-3.49%)
Sep 14, 2020 4.460 4.730 4.410 4.590 39,623 +0.01(+0.22%)
Sep 11, 2020 4.120 4.580 4.120 4.580 29,800 +0.17(+3.85%)
Sep 10, 2020 4.500 4.640 4.275 4.410 24,202 -0.20(-4.34%)
Sep 09, 2020 4.500 4.640 4.310 4.610 59,862 +0.30(+6.96%)
Sep 08, 2020 4.500 4.650 4.310 4.310 40,726 -0.30(-6.41%)
Sep 04, 2020 4.420 4.690 4.410 4.605 31,300 +0.10(+2.11%)
Sep 03, 2020 4.590 4.600 4.050 4.510 48,927 -0.17(-3.63%)
Sep 02, 2020 4.700 4.880 4.550 4.680 71,363 -0.24(-4.88%)
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.