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 (%)
May 31, 2022 6.200 6.480 6.120 6.240 17,417 -0.08(-1.27%)
May 27, 2022 6.160 6.560 5.960 6.320 58,391 +0.32(+5.33%)
May 26, 2022 6.080 6.480 5.880 6.000 58,910 +0.00(+0.00%)
May 25, 2022 6.240 6.300 5.840 6.000 27,171 -0.20(-3.23%)
May 24, 2022 6.960 6.960 6.080 6.200 36,237 -0.36(-5.49%)
May 23, 2022 6.080 6.800 5.920 6.560 59,850 +0.40(+6.49%)
May 20, 2022 6.680 6.680 6.040 6.160 26,235 -0.16(-2.53%)
May 19, 2022 6.120 6.560 5.920 6.320 23,016 +0.32(+5.33%)
May 18, 2022 6.080 6.640 5.760 6.000 85,911 -0.36(-5.66%)
May 17, 2022 6.200 6.578 5.920 6.360 99,139 -0.32(-4.79%)
May 16, 2022 7.200 7.480 6.640 6.680 64,664 -0.20(-2.91%)
May 13, 2022 6.760 7.280 6.720 6.880 35,774 -0.08(-1.15%)
May 12, 2022 6.600 7.240 6.600 6.960 58,473 +0.12(+1.75%)
May 11, 2022 8.000 8.040 6.800 6.840 35,779 -0.80(-10.47%)
May 10, 2022 8.360 8.974 7.080 7.640 92,224 -0.60(-7.28%)
May 09, 2022 9.160 9.160 8.080 8.240 106,989 -0.92(-10.04%)
May 06, 2022 8.600 9.760 8.200 9.160 142,265 +0.32(+3.62%)
May 05, 2022 9.880 10.36 8.653 8.840 139,885 -1.44(-14.01%)
May 04, 2022 11.80 11.80 9.800 10.28 409,655 -1.92(-15.74%)
May 03, 2022 19.48 19.48 12.04 12.20 1,561,354 -6.40(-34.41%)
May 02, 2022 20.72 22.00 13.84 18.60 1,335,704 -2.04(-9.88%)
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%)
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.