Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bit Digital Inc (NQ: BTBT )

1.980 +0.050 (+2.59%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 19, 2024 1.980 2.045 1.935 1.980 5,078,275 +0.05(+2.59%)
Apr 18, 2024 1.840 1.990 1.790 1.930 4,462,001 +0.12(+6.63%)
Apr 17, 2024 1.870 1.910 1.760 1.810 4,447,090 -0.01(-0.55%)
Apr 16, 2024 1.850 1.870 1.760 1.820 5,905,271 -0.06(-3.19%)
Apr 15, 2024 2.070 2.085 1.860 1.880 8,635,456 -0.18(-8.74%)
Apr 12, 2024 2.220 2.230 2.050 2.060 4,791,221 -0.19(-8.44%)
Apr 11, 2024 2.230 2.280 2.120 2.250 4,030,194 +0.04(+1.81%)
Apr 10, 2024 2.220 2.300 2.190 2.210 5,187,666 -0.08(-3.49%)
Apr 09, 2024 2.360 2.390 2.250 2.290 5,439,908 -0.07(-2.97%)
Apr 08, 2024 2.530 2.540 2.320 2.360 5,841,912 -0.05(-2.07%)
Apr 05, 2024 2.350 2.520 2.300 2.410 6,218,906 +0.00(+0.00%)
Apr 04, 2024 2.490 2.590 2.400 2.410 7,138,262 -0.01(-0.41%)
Apr 03, 2024 2.490 2.510 2.380 2.420 4,025,395 -0.04(-1.63%)
Apr 02, 2024 2.580 2.595 2.450 2.460 4,407,976 -0.30(-10.87%)
Apr 01, 2024 2.850 2.900 2.660 2.760 7,685,156 -0.11(-3.83%)
Mar 28, 2024 2.580 2.755 2.750 2.870 17,001,980 +0.37(+14.80%)
Mar 27, 2024 2.360 2.580 2.315 2.500 9,674,514 +0.22(+9.65%)
Mar 26, 2024 2.460 2.474 2.270 2.280 6,481,190 -0.13(-5.39%)
Mar 25, 2024 2.460 2.570 2.400 2.410 8,358,313 +0.02(+0.84%)
Mar 22, 2024 2.530 2.530 2.330 2.390 5,604,717 -0.17(-6.64%)
Mar 21, 2024 2.550 2.655 2.490 2.560 8,197,902 +0.03(+1.19%)
Mar 20, 2024 2.120 2.530 2.105 2.530 12,928,225 +0.39(+18.22%)
Mar 19, 2024 2.160 2.210 2.035 2.140 6,396,529 -0.03(-1.38%)
Mar 18, 2024 2.230 2.270 2.115 2.170 6,856,523 -0.04(-1.81%)
Mar 15, 2024 2.040 2.220 2.030 2.210 9,255,813 +0.11(+5.24%)
Mar 14, 2024 2.220 2.220 2.070 2.100 5,770,944 -0.15(-6.67%)
Mar 13, 2024 2.230 2.350 2.210 2.250 5,418,859 +0.01(+0.45%)
Mar 12, 2024 2.300 2.310 2.170 2.240 8,644,708 -0.11(-4.68%)
Mar 11, 2024 2.530 2.550 2.330 2.350 6,736,597 -0.12(-4.86%)
Mar 08, 2024 2.340 2.600 2.340 2.470 7,586,672 +0.14(+6.01%)
Mar 07, 2024 2.340 2.425 2.270 2.330 4,567,807 -0.02(-0.85%)
Mar 06, 2024 2.440 2.460 2.195 2.350 9,112,785 -0.02(-1.05%)
Mar 05, 2024 2.460 2.600 2.370 2.375 6,761,815 -0.13(-5.38%)
Mar 04, 2024 2.760 2.835 2.430 2.510 10,357,533 -0.20(-7.38%)
Mar 01, 2024 2.620 2.715 2.510 2.710 6,693,167 +0.11(+4.23%)
Feb 29, 2024 2.910 2.930 2.570 2.600 8,244,656 -0.19(-6.81%)
Feb 28, 2024 3.250 3.250 2.770 2.790 16,542,004 -0.31(-10.00%)
Feb 27, 2024 3.320 3.340 2.920 3.100 14,348,275 -0.04(-1.27%)
Feb 26, 2024 2.690 3.160 2.684 3.140 15,692,850 +0.46(+17.16%)
Feb 23, 2024 2.680 2.700 2.550 2.680 6,367,457 -0.07(-2.55%)
Feb 22, 2024 2.790 2.850 2.720 2.750 6,331,929 +0.03(+1.10%)
Feb 21, 2024 2.730 2.860 2.720 2.720 6,101,306 -0.15(-5.23%)
Feb 20, 2024 3.110 3.200 2.765 2.870 9,033,295 -0.20(-6.51%)
Feb 16, 2024 3.170 3.300 2.990 3.070 10,287,640 -0.02(-0.65%)
Feb 15, 2024 3.450 3.500 3.050 3.090 13,817,267 -0.28(-8.17%)
Feb 14, 2024 3.320 3.460 3.250 3.365 11,085,276 +0.32(+10.33%)
Feb 13, 2024 3.050 3.210 2.940 3.050 7,653,149 -0.23(-7.01%)
Feb 12, 2024 3.050 3.350 3.040 3.280 13,609,534 +0.24(+7.89%)
Feb 09, 2024 2.990 3.060 2.840 3.040 12,911,576 +0.30(+10.95%)
Feb 08, 2024 2.510 2.755 2.485 2.740 8,554,282 +0.31(+12.76%)
Feb 07, 2024 2.470 2.488 2.274 2.430 5,668,696 -0.03(-1.22%)
Feb 06, 2024 2.390 2.500 2.340 2.460 3,663,913 +0.06(+2.50%)
Feb 05, 2024 2.560 2.570 2.400 2.400 3,599,553 -0.16(-6.25%)
Feb 02, 2024 2.620 2.666 2.500 2.560 3,771,890 -0.13(-4.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.