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 (%)
Aug 31, 2022 4.720 4.880 4.680 4.760 2,413 +0.04(+0.85%)
Aug 30, 2022 4.720 5.040 4.720 4.720 4,641 -0.12(-2.48%)
Aug 29, 2022 4.720 5.200 4.640 4.840 15,145 -0.36(-6.92%)
Aug 26, 2022 5.320 5.469 4.980 5.200 12,022 -0.28(-5.11%)
Aug 25, 2022 5.560 5.600 5.371 5.480 3,388 +0.12(+2.24%)
Aug 24, 2022 5.300 5.542 5.300 5.360 979 -0.12(-2.19%)
Aug 23, 2022 5.280 5.520 4.920 5.480 35,431 +0.32(+6.20%)
Aug 22, 2022 5.160 5.380 4.920 5.160 6,788 +0.04(+0.78%)
Aug 19, 2022 5.678 5.678 5.120 5.120 3,868 -0.20(-3.76%)
Aug 18, 2022 5.400 5.880 4.880 5.320 14,123 +0.16(+3.10%)
Aug 17, 2022 5.440 5.779 5.160 5.160 8,006 +0.12(+2.38%)
Aug 16, 2022 4.640 5.179 4.640 5.040 11,117 -0.16(-3.08%)
Aug 15, 2022 5.520 5.661 5.160 5.200 15,538 -0.48(-8.45%)
Aug 12, 2022 5.320 5.680 5.240 5.680 9,812 +0.40(+7.58%)
Aug 11, 2022 5.920 5.920 5.213 5.280 7,828 -0.18(-3.30%)
Aug 10, 2022 5.440 5.586 5.160 5.460 8,790 +0.30(+5.81%)
Aug 09, 2022 5.440 5.460 5.080 5.160 6,379 -0.04(-0.77%)
Aug 08, 2022 5.080 5.484 5.080 5.200 8,195 +0.12(+2.36%)
Aug 05, 2022 5.520 5.800 5.000 5.080 19,281 -0.44(-7.97%)
Aug 04, 2022 5.680 5.880 5.480 5.520 15,968 -0.32(-5.48%)
Aug 03, 2022 5.520 6.360 5.520 5.840 75,746 +0.32(+5.80%)
Aug 02, 2022 5.005 5.800 5.000 5.520 4,750 +0.48(+9.52%)
Aug 01, 2022 4.840 5.200 4.840 5.040 5,850 -0.20(-3.82%)
Jul 29, 2022 5.137 5.360 5.004 5.240 5,426 +0.04(+0.77%)
Jul 28, 2022 4.960 5.360 4.960 5.200 6,523 +0.20(+4.00%)
Jul 27, 2022 5.320 5.320 4.960 5.000 6,722 +0.04(+0.81%)
Jul 26, 2022 5.200 5.200 4.720 4.960 14,693 -0.04(-0.80%)
Jul 25, 2022 5.240 5.240 5.000 5.000 8,231 -0.40(-7.41%)
Jul 22, 2022 5.640 5.640 5.120 5.400 11,550 -0.08(-1.46%)
Jul 21, 2022 5.320 5.680 5.320 5.480 15,569 +0.16(+3.01%)
Jul 20, 2022 5.234 5.506 5.234 5.320 4,510 +0.00(+0.00%)
Jul 19, 2022 5.160 5.480 5.160 5.320 2,635 +0.08(+1.53%)
Jul 18, 2022 5.760 5.880 4.800 5.240 16,138 -0.32(-5.76%)
Jul 15, 2022 5.600 5.780 5.400 5.560 4,278 -0.04(-0.71%)
Jul 14, 2022 5.560 5.600 5.400 5.600 5,340 -0.16(-2.78%)
Jul 13, 2022 6.080 6.080 5.160 5.760 5,733 +0.24(+4.35%)
Jul 12, 2022 5.760 5.752 5.280 5.520 4,109 -0.08(-1.43%)
Jul 11, 2022 5.720 5.760 5.360 5.600 3,406 +0.16(+2.94%)
Jul 08, 2022 5.480 5.600 5.240 5.440 6,040 +0.08(+1.49%)
Jul 07, 2022 5.200 5.434 5.160 5.360 7,237 +0.00(+0.00%)
Jul 06, 2022 5.480 5.600 5.080 5.360 14,316 -0.24(-4.29%)
Jul 05, 2022 5.800 5.800 5.400 5.600 8,392 -0.20(-3.45%)
Jul 01, 2022 5.840 6.076 5.360 5.800 10,799 -0.12(-2.03%)
Jun 30, 2022 5.840 6.000 5.360 5.920 13,256 -0.08(-1.33%)
Jun 29, 2022 6.040 6.040 5.600 6.000 8,646 +0.08(+1.35%)
Jun 28, 2022 6.200 6.400 5.680 5.920 47,315 -0.52(-8.07%)
Jun 27, 2022 6.880 6.880 5.960 6.440 113,040 +0.28(+4.55%)
Jun 24, 2022 5.520 6.400 5.400 6.160 93,371 +0.64(+11.59%)
Jun 23, 2022 5.000 5.880 5.000 5.520 75,023 +0.40(+7.81%)
Jun 22, 2022 4.880 5.280 4.600 5.120 75,266 -0.08(-1.54%)
Jun 21, 2022 5.440 5.600 5.120 5.200 78,204 -0.64(-10.96%)
Jun 17, 2022 5.880 6.080 4.960 5.840 943,733 +0.64(+12.31%)
Jun 16, 2022 5.000 5.320 4.800 5.200 496,816 +0.20(+4.00%)
Jun 15, 2022 4.400 5.400 4.208 5.000 49,135 +0.56(+12.61%)
Jun 14, 2022 4.560 4.560 4.349 4.440 15,959 -0.08(-1.77%)
Jun 13, 2022 5.200 5.240 4.303 4.520 77,630 -0.72(-13.74%)
Jun 10, 2022 5.840 5.920 5.200 5.240 57,462 -0.60(-10.27%)
Jun 09, 2022 6.000 6.400 5.712 5.840 49,339 +0.08(+1.39%)
Jun 08, 2022 5.760 6.200 5.600 5.760 53,562 +0.08(+1.41%)
Jun 07, 2022 5.720 5.840 5.360 5.680 25,085 +0.12(+2.16%)
Jun 06, 2022 5.720 5.880 5.520 5.560 60,715 -0.12(-2.11%)
Jun 03, 2022 5.960 6.200 5.640 5.680 28,217 -0.40(-6.58%)
Jun 02, 2022 5.960 6.140 5.760 6.080 26,913 +0.28(+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.