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

Blackboxstocks Inc (NQ: BLBX )

2.700 +0.040 (+1.50%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 26, 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 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%)
Apr 01, 2022 13.64 15.40 12.04 12.80 4,838,091 +2.08(+19.40%)
Mar 31, 2022 9.800 11.48 9.400 10.72 340,100 +1.16(+12.13%)
Mar 30, 2022 9.880 10.16 8.840 9.560 54,729 -0.24(-2.45%)
Mar 29, 2022 8.240 10.60 7.680 9.800 174,261 +1.84(+23.12%)
Mar 28, 2022 6.720 8.000 6.720 7.960 21,105 +1.08(+15.70%)
Mar 25, 2022 7.200 7.200 6.880 6.880 7,485 -0.32(-4.44%)
Mar 24, 2022 7.120 7.400 7.120 7.200 3,260 -0.16(-2.17%)
Mar 23, 2022 7.320 7.480 6.815 7.360 10,060 +0.08(+1.10%)
Mar 22, 2022 7.120 7.785 7.120 7.280 7,324 +0.04(+0.55%)
Mar 21, 2022 7.440 7.739 7.240 7.240 7,496 -0.16(-2.16%)
Mar 18, 2022 7.240 7.840 7.120 7.400 9,087 +0.08(+1.09%)
Mar 17, 2022 7.400 7.840 7.320 7.320 9,592 -0.12(-1.61%)
Mar 16, 2022 8.000 8.000 7.440 7.440 11,391 -0.36(-4.62%)
Mar 15, 2022 7.120 8.440 7.000 7.800 45,903 +0.44(+5.98%)
Mar 14, 2022 7.480 7.520 7.000 7.360 9,969 -0.12(-1.60%)
Mar 11, 2022 7.280 7.920 7.200 7.480 17,126 +0.20(+2.75%)
Mar 10, 2022 7.320 7.720 6.880 7.280 11,157 -0.20(-2.67%)
Mar 09, 2022 6.880 7.680 6.560 7.480 44,948 +1.08(+16.88%)
Mar 08, 2022 6.200 7.160 6.200 6.400 24,125 +0.28(+4.58%)
Mar 07, 2022 6.440 6.800 6.080 6.120 15,997 -0.32(-4.97%)
Mar 04, 2022 7.240 7.360 6.400 6.440 29,963 -1.00(-13.44%)
Mar 03, 2022 6.840 8.680 6.320 7.440 276,103 +0.76(+11.38%)
Mar 02, 2022 6.600 6.920 6.440 6.680 2,162 +0.12(+1.83%)
Mar 01, 2022 6.440 6.800 6.440 6.560 4,358 +0.08(+1.23%)
Feb 28, 2022 6.760 7.160 6.440 6.480 11,714 -0.28(-4.14%)
Feb 25, 2022 6.800 7.040 6.680 6.760 15,173 +0.52(+8.33%)
Feb 24, 2022 6.040 6.520 6.000 6.240 13,826 -0.16(-2.50%)
Feb 23, 2022 6.360 6.560 6.240 6.400 3,684 +0.00(+0.00%)
Feb 22, 2022 6.320 7.020 5.960 6.400 19,604 -0.16(-2.44%)
Feb 18, 2022 6.560 0 -0.56(-7.87%)
Feb 17, 2022 7.280 7.360 6.800 7.120 16,284 -0.16(-2.20%)
Feb 16, 2022 7.240 7.640 7.200 7.280 8,453 +0.00(+0.00%)
Feb 15, 2022 7.680 7.760 7.020 7.280 20,156 -0.20(-2.67%)
Feb 14, 2022 7.920 8.160 7.400 7.480 9,925 -0.48(-6.03%)
Feb 11, 2022 7.760 8.226 7.680 7.960 14,723 +0.28(+3.65%)
Feb 10, 2022 7.680 8.360 7.640 7.680 6,380 -0.28(-3.52%)
Feb 09, 2022 8.120 8.240 7.600 7.960 11,996 -0.28(-3.40%)
Feb 08, 2022 8.000 8.240 7.600 8.240 6,278 +0.20(+2.49%)
Feb 07, 2022 8.440 8.620 7.997 8.040 14,360 -0.44(-5.19%)
Feb 04, 2022 8.640 9.120 8.200 8.480 21,119 -0.16(-1.85%)
Feb 03, 2022 8.600 8.640 8.640 9,964 +0.06(+0.70%)
Feb 02, 2022 9.200 9.200 8.520 8.580 20,763 -0.38(-4.24%)
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.