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
Bit Digital Inc
(NQ:
BTBT
)
2.480
-0.040 (-1.59%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2020
7.310
8.120
6.710
8.070
1,951,944
+1.75(+27.69%)
Nov 27, 2020
6.190
6.660
5.890
6.320
1,583,900
-0.95(-13.07%)
Nov 25, 2020
6.380
8.140
5.780
7.270
1,487,900
+0.96(+15.21%)
Nov 24, 2020
6.650
6.720
6.000
6.310
601,930
+0.14(+2.27%)
Nov 23, 2020
6.500
6.860
6.160
6.170
988,709
+0.07(+1.15%)
Nov 20, 2020
6.280
6.890
5.910
6.100
872,300
-0.10(-1.61%)
Nov 19, 2020
5.640
6.230
5.210
6.200
513,591
+0.56(+9.93%)
Nov 18, 2020
6.000
6.500
5.500
5.640
1,025,114
-0.33(-5.53%)
Nov 17, 2020
6.150
7.050
5.580
5.970
3,622,164
+0.56(+10.35%)
Nov 16, 2020
4.620
5.470
4.460
5.410
847,200
+1.07(+24.65%)
Nov 13, 2020
4.120
4.360
4.100
4.340
114,700
+0.18(+4.33%)
Nov 12, 2020
3.800
4.420
3.800
4.160
545,723
+0.35(+9.19%)
Nov 11, 2020
4.000
4.150
3.720
3.810
395,302
-0.07(-1.80%)
Nov 10, 2020
3.640
3.990
3.610
3.880
119,757
+0.32(+8.99%)
Nov 09, 2020
3.820
3.960
3.400
3.560
286,557
-0.40(-10.10%)
Nov 06, 2020
4.390
4.391
3.870
3.960
145,400
-0.34(-7.91%)
Nov 05, 2020
4.350
4.650
4.140
4.300
559,768
+0.09(+2.14%)
Nov 04, 2020
3.860
4.340
3.850
4.210
338,987
+0.31(+7.95%)
Nov 03, 2020
3.800
3.980
3.800
3.900
11,381
+0.10(+2.63%)
Nov 02, 2020
3.750
3.820
3.610
3.800
16,917
+0.05(+1.33%)
Oct 30, 2020
3.860
3.900
3.625
3.750
17,100
-0.04(-1.06%)
Oct 29, 2020
3.650
3.870
3.650
3.790
13,450
+0.19(+5.28%)
Oct 28, 2020
3.850
3.918
3.560
3.600
58,503
-0.32(-8.16%)
Oct 27, 2020
4.160
4.190
3.770
3.920
48,837
-0.10(-2.49%)
Oct 26, 2020
3.830
4.080
3.628
4.020
83,282
+0.06(+1.52%)
Oct 23, 2020
3.990
4.330
3.585
3.960
114,300
-0.04(-1.00%)
Oct 22, 2020
4.050
4.690
3.980
4.000
161,580
+0.05(+1.27%)
Oct 21, 2020
3.980
4.140
3.850
3.950
53,496
+0.13(+3.40%)
Oct 20, 2020
4.080
4.080
3.820
3.820
13,640
-0.28(-6.83%)
Oct 19, 2020
3.600
4.200
3.600
4.100
37,415
+0.25(+6.49%)
Oct 16, 2020
3.980
3.983
3.850
3.850
5,500
-0.11(-2.78%)
Oct 15, 2020
4.080
4.080
3.960
3.960
6,237
-0.04(-1.00%)
Oct 14, 2020
3.940
4.040
3.940
4.000
3,436
+0.00(+0.00%)
Oct 13, 2020
4.000
4.170
3.958
4.000
7,576
+0.03(+0.76%)
Oct 12, 2020
4.010
4.150
3.950
3.970
45,141
-0.08(-1.98%)
Oct 09, 2020
3.920
4.093
3.920
4.050
60,400
+0.13(+3.32%)
Oct 08, 2020
4.030
4.200
3.900
3.920
144,093
-0.08(-2.00%)
Oct 07, 2020
4.050
4.240
3.955
4.000
69,593
+0.01(+0.25%)
Oct 06, 2020
3.580
4.140
3.570
3.990
38,796
+0.15(+3.91%)
Oct 05, 2020
3.970
4.270
3.750
3.840
54,226
-0.20(-4.95%)
Oct 02, 2020
3.840
4.300
3.840
4.040
15,400
+0.02(+0.50%)
Oct 01, 2020
4.110
4.150
3.990
4.020
17,278
-0.09(-2.19%)
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
.