Indicators

Blackboxstocks Inc (NQ: BLBX )

2.863 -0.112 (-3.78%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.88	20.68	18.84	20.64	121,260	+0.28(+1.38%)
Apr 28, 2022	19.72	21.12	19.20	20.36	255,516	+1.68(+8.99%)
Apr 27, 2022	18.96	20.80	14.48	18.68	720,095	-0.56(-2.91%)
Apr 26, 2022	18.00	19.32	16.80	19.24	423,154	+1.04(+5.71%)
Apr 25, 2022	18.20	18.76	16.20	18.20	430,124	+0.68(+3.88%)
Apr 22, 2022	16.20	17.56	15.94	17.52	191,419	+1.00(+6.05%)
Apr 21, 2022	15.24	16.76	13.60	16.52	390,516	+1.68(+11.32%)
Apr 20, 2022	14.44	15.88	14.28	14.84	336,179	+0.16(+1.09%)
Apr 19, 2022	14.24	15.36	14.04	14.68	147,325	+0.12(+0.82%)
Apr 18, 2022	14.48	15.36	13.52	14.56	119,395	+0.32(+2.25%)
Apr 14, 2022	13.16	14.48	13.14	14.24	119,478	+0.84(+6.27%)
Apr 13, 2022	11.92	13.92	11.84	13.40	239,415	+1.12(+9.12%)
Apr 12, 2022	12.20	13.76	11.12	12.28	331,221	-0.24(-1.92%)
Apr 11, 2022	12.52	13.16	12.19	12.52	107,464	-0.24(-1.88%)
Apr 08, 2022	12.16	12.88	11.85	12.76	129,265	-0.04(-0.31%)
Apr 07, 2022	12.16	13.04	11.28	12.80	102,817	+0.08(+0.63%)
Apr 06, 2022	12.08	13.16	11.61	12.72	128,917	+0.40(+3.25%)
Apr 05, 2022	12.08	13.16	11.56	12.32	154,804	+0.00(+0.00%)
Apr 04, 2022	11.08	12.72	10.83	12.32	354,345	-0.48(-3.75%)

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.