BTQ Technologies Corp. BTQ
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$2,87-0,03 (-%1,21)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,87 | -%1,04 | $2,91 | $2,95 | $2,86 | 273,11K |
| 2026-09-30 | $2,90 | +%2,11 | $2,98 | $3,06 | $2,90 | 2,17M |
| 2026-09-29 | $2,84 | -%0,70 | $2,90 | $2,92 | $2,78 | 1,81M |
| 2026-09-28 | $2,86 | +%4,38 | $2,74 | $2,88 | $2,68 | 1,90M |
| 2026-09-25 | $2,74 | -%1,79 | $2,82 | $2,82 | $2,73 | 1,37M |
| 2026-09-24 | $2,79 | +%2,20 | $2,68 | $2,82 | $2,67 | 1,68M |
| 2026-09-23 | $2,73 | +%1,87 | $2,80 | $2,86 | $2,67 | 3,57M |
| 2026-09-22 | $2,68 | -%6,62 | $2,84 | $2,84 | $2,64 | 3,18M |
| 2026-09-21 | $2,87 | +%9,96 | $2,69 | $2,89 | $2,67 | 2,16M |
| 2026-09-18 | $2,61 | -%3,33 | $2,70 | $2,75 | $2,60 | 2,93M |
| 2026-09-17 | $2,70 | +%2,66 | $2,74 | $2,84 | $2,68 | 1,91M |
| 2026-09-16 | $2,63 | -%0,38 | $2,65 | $2,70 | $2,56 | 2,06M |
| 2026-09-15 | $2,64 | -%6,71 | $2,80 | $2,81 | $2,61 | 2,13M |
| 2026-09-14 | $2,83 | %0,00 | $2,73 | $2,92 | $2,70 | 2,89M |
| 2026-09-11 | $2,83 | +%4,04 | $2,83 | $2,91 | $2,80 | 1,61M |
| 2026-09-10 | $2,72 | -%7,80 | $2,93 | $2,93 | $2,70 | 2,78M |
| 2026-09-09 | $2,95 | -%1,99 | $2,99 | $3,01 | $2,88 | 2,36M |
| 2026-09-08 | $3,01 | -%0,50 | $3,10 | $3,15 | $2,98 | 2,18M |
| 2026-09-04 | $3,03 | +%1,51 | $2,99 | $3,05 | $2,95 | 1,08M |
| 2026-09-03 | $2,98 | -%8,87 | $3,24 | $3,25 | $2,90 | 3,84M |
| 2026-09-02 | $3,27 | +%9,36 | $2,98 | $3,33 | $2,94 | 5,12M |
| 2026-09-01 | $2,99 | -%1,64 | $3,00 | $3,03 | $2,91 | 2,10M |
| 2026-08-31 | $3,04 | -%8,71 | $3,35 | $3,36 | $3,02 | 2,73M |
| 2026-08-28 | $3,33 | -%9,26 | $3,65 | $3,65 | $3,23 | 2,60M |
| 2026-08-27 | $3,67 | +%10,21 | $3,42 | $3,68 | $3,38 | 3,22M |
| 2026-08-26 | $3,33 | -%2,35 | $3,38 | $3,41 | $3,29 | 1,28M |
| 2026-08-25 | $3,41 | +%3,65 | $3,35 | $3,45 | $3,29 | 1,49M |
| 2026-08-24 | $3,29 | -%6,53 | $3,47 | $3,48 | $3,28 | 1,86M |
| 2026-08-21 | $3,52 | +%1,15 | $3,51 | $3,65 | $3,44 | 1,92M |
| 2026-08-20 | $3,48 | -%3,06 | $3,62 | $3,71 | $3,43 | 1,56M |
| 2026-08-19 | $3,59 | -%2,97 | $3,72 | $3,72 | $3,47 | 1,54M |
| 2026-08-18 | $3,70 | -%3,90 | $3,67 | $3,80 | $3,59 | 2,17M |
| 2026-08-17 | $3,85 | -%5,17 | $4,00 | $4,07 | $3,82 | 1,63M |
| 2026-08-14 | $4,06 | -%1,22 | $4,30 | $4,34 | $4,00 | 1,72M |
| 2026-08-13 | $4,11 | -%5,52 | $4,38 | $4,49 | $4,06 | 2,02M |
| 2026-08-12 | $4,35 | -%1,81 | $4,58 | $4,58 | $4,23 | 1,75M |
| 2026-08-11 | $4,43 | +%12,44 | $3,98 | $4,50 | $3,98 | 2,93M |
| 2026-08-10 | $3,94 | -%3,90 | $4,05 | $4,07 | $3,91 | 1,31M |
| 2026-08-07 | $4,10 | +%2,50 | $4,04 | $4,16 | $3,91 | 1,59M |
| 2026-08-06 | $4,00 | -%0,74 | $3,95 | $4,11 | $3,88 | 775,00K |
| 2026-08-05 | $4,03 | +%1,26 | $3,93 | $4,07 | $3,87 | 1,47M |
| 2026-08-04 | $3,98 | +%3,92 | $4,00 | $4,03 | $3,84 | 1,55M |
| 2026-08-03 | $3,83 | +%10,37 | $3,46 | $3,85 | $3,40 | 1,19M |
| 2026-07-31 | $3,47 | -%1,98 | $3,60 | $3,66 | $3,40 | 1,08M |
| 2026-07-30 | $3,54 | +%12,03 | $3,25 | $3,54 | $3,25 | 1,37M |
| 2026-07-29 | $3,16 | -%8,41 | $3,41 | $3,48 | $3,16 | 1,46M |
| 2026-07-28 | $3,45 | -%1,15 | $3,37 | $3,53 | $3,28 | 1,11M |
| 2026-07-27 | $3,49 | +%4,80 | $3,40 | $3,65 | $3,40 | 1,22M |
| 2026-07-24 | $3,33 | %0,00 | $3,33 | $3,40 | $3,21 | 1,19M |
| 2026-07-23 | $3,33 | -%3,76 | $3,37 | $3,52 | $3,32 | 1,34M |
| 2026-07-22 | $3,46 | +%0,29 | $3,38 | $3,73 | $3,38 | 1,78M |
| 2026-07-21 | $3,45 | +%6,81 | $3,23 | $3,53 | $3,23 | 1,55M |
| 2026-07-20 | $3,23 | -%2,12 | $3,28 | $3,36 | $3,13 | 1,40M |
| 2026-07-17 | $3,30 | -%2,08 | $3,19 | $3,44 | $3,12 | 1,61M |
| 2026-07-16 | $3,37 | -%2,88 | $3,38 | $3,40 | $3,23 | 2,16M |
| 2026-07-15 | $3,47 | +%0,58 | $3,52 | $3,62 | $3,35 | 1,48M |
| 2026-07-14 | $3,45 | -%2,27 | $3,57 | $3,59 | $3,42 | 1,64M |
| 2026-07-13 | $3,53 | -%5,11 | $3,63 | $3,63 | $3,38 | 2,79M |
| 2026-07-10 | $3,72 | -%2,36 | $3,96 | $4,00 | $3,65 | 2,30M |
| 2026-07-09 | $3,81 | -%3,79 | $4,03 | $4,03 | $3,80 | 2,03M |
| 2026-07-08 | $3,96 | -%5,04 | $4,06 | $4,26 | $3,84 | 2,52M |
| 2026-07-07 | $4,17 | -%9,74 | $4,62 | $4,62 | $4,07 | 3,12M |
| 2026-07-06 | $4,62 | -%4,15 | $4,95 | $5,05 | $4,46 | 2,93M |
| 2026-07-02 | $4,82 | -%9,06 | $5,36 | $5,58 | $4,76 | 3,49M |
| 2026-07-01 | $5,30 | -%1,67 | $5,24 | $5,67 | $5,16 | 3,57M |
| 2026-06-30 | $5,39 | -%3,23 | $5,50 | $5,74 | $5,27 | 3,18M |
| 2026-06-29 | $5,57 | +%8,37 | $5,33 | $5,71 | $5,15 | 3,12M |
| 2026-06-26 | $5,14 | -%5,17 | $5,06 | $5,38 | $5,01 | 2,78M |
| 2026-06-25 | $5,42 | -%1,54 | $5,61 | $5,68 | $5,07 | 3,35M |
| 2026-06-24 | $5,51 | -%6,22 | $5,75 | $5,79 | $5,28 | 4,69M |
| 2026-06-23 | $5,87 | +%32,21 | $4,48 | $5,89 | $4,47 | 14,48M |
| 2026-06-22 | $4,44 | -%21,76 | $5,05 | $5,15 | $4,26 | 10,28M |
| 2026-06-18 | $5,68 | -%3,65 | $6,36 | $6,40 | $5,28 | 15,80M |
| 2026-06-17 | $5,89 | +%10,51 | $5,53 | $6,22 | $5,51 | 7,95M |
| 2026-06-16 | $5,33 | -%0,37 | $5,20 | $5,62 | $5,08 | 5,43M |
| 2026-06-15 | $5,35 | +%28,61 | $4,42 | $5,86 | $4,40 | 12,88M |
| 2026-06-12 | $4,16 | -%5,45 | $4,51 | $4,69 | $4,12 | 2,82M |
| 2026-06-11 | $4,40 | +%5,52 | $4,13 | $4,57 | $4,02 | 3,25M |
| 2026-06-10 | $4,17 | +%2,58 | $4,00 | $4,45 | $4,00 | 2,32M |
| 2026-06-09 | $4,07 | -%5,57 | $4,33 | $4,53 | $3,85 | 2,79M |
| 2026-06-08 | $4,30 | +%5,77 | $4,38 | $4,47 | $4,20 | 2,28M |
| 2026-06-05 | $4,07 | -%15,73 | $4,73 | $4,83 | $3,98 | 4,84M |
| 2026-06-04 | $4,83 | +%13,92 | $4,51 | $5,13 | $4,42 | 5,63M |
| 2026-06-03 | $4,24 | -%7,63 | $4,46 | $4,64 | $4,05 | 4,75M |
| 2026-06-02 | $4,59 | +%1,10 | $4,34 | $4,81 | $4,34 | 4,05M |
| 2026-06-01 | $4,54 | -%5,81 | $4,61 | $4,95 | $4,44 | 3,02M |
| 2026-05-29 | $4,82 | +%1,69 | $4,72 | $4,93 | $4,39 | 3,77M |
| 2026-05-28 | $4,74 | +%21,85 | $3,76 | $4,99 | $3,75 | 7,25M |
| 2026-05-27 | $3,89 | -%3,71 | $3,94 | $4,05 | $3,66 | 3,17M |
| 2026-05-26 | $4,04 | +%6,88 | $3,86 | $4,13 | $3,84 | 4,44M |