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

Bit Digital Inc (NQ: BTBT )

2.725 +0.085 (+3.22%)
Streaming Delayed Price Updated: 2:51 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 (%)
Dec 31, 2020 21.91 21.91 21.91 46,452,572 +6.76(+44.62%)
Dec 30, 2020 12.27 16.19 12.11 15.15 46,452,572 +4.59(+43.47%)
Dec 29, 2020 9.840 10.87 8.440 10.56 8,319,968 +0.07(+0.67%)
Dec 28, 2020 6.680 12.45 6.410 10.49 60,393,144 +4.70(+81.17%)
Dec 24, 2020 6.030 6.345 5.650 5.790 858,600 -0.16(-2.69%)
Dec 23, 2020 6.580 6.900 5.930 5.950 2,158,887 -0.54(-8.32%)
Dec 22, 2020 6.800 6.850 5.840 6.490 4,129,519 +0.24(+3.84%)
Dec 21, 2020 5.720 6.640 5.530 6.250 3,156,854 +0.69(+12.41%)
Dec 18, 2020 5.310 5.830 5.100 5.560 1,141,300 +0.05(+0.91%)
Dec 17, 2020 6.000 6.050 5.310 5.510 5,033,860 +0.46(+9.11%)
Dec 16, 2020 6.880 7.050 4.790 5.050 11,434,505 -1.11(-18.02%)
Dec 15, 2020 6.110 6.490 6.050 6.160 2,123,062 +0.14(+2.33%)
Dec 14, 2020 6.310 6.480 5.930 6.020 1,074,940 +0.06(+1.01%)
Dec 11, 2020 5.780 6.000 5.780 5.960 323,500 +0.04(+0.68%)
Dec 10, 2020 5.490 6.160 5.450 5.920 384,861 +0.23(+4.04%)
Dec 09, 2020 5.800 5.990 5.630 5.690 450,313 -0.16(-2.74%)
Dec 08, 2020 6.270 6.270 5.750 5.850 692,421 -0.47(-7.44%)
Dec 07, 2020 6.530 6.690 6.300 6.320 388,808 -0.03(-0.47%)
Dec 04, 2020 7.250 7.330 6.300 6.350 1,195,000 -1.10(-14.77%)
Dec 03, 2020 7.930 7.930 7.020 7.450 1,027,218 -0.32(-4.12%)
Dec 02, 2020 7.840 7.950 7.350 7.770 442,725 -0.21(-2.63%)
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.