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 (%)
Oct 31, 2022 2.120 2.159 1.960 2.040 11,747 -0.08(-3.77%)
Oct 28, 2022 2.000 2.120 2.000 2.120 4,144 +0.04(+1.94%)
Oct 27, 2022 2.000 2.209 2.000 2.080 3,476 +0.08(+3.98%)
Oct 26, 2022 2.236 2.236 1.920 2.000 7,308 +0.02(+1.01%)
Oct 25, 2022 2.200 2.296 1.939 1.980 7,541 -0.03(-1.37%)
Oct 24, 2022 2.412 2.412 2.008 2.008 2,361 -0.18(-8.41%)
Oct 21, 2022 2.040 2.215 2.040 2.192 2,887 +0.11(+5.38%)
Oct 20, 2022 2.429 2.429 2.040 2.080 2,509 +0.05(+2.44%)
Oct 19, 2022 2.640 2.720 2.021 2.030 22,575 -0.43(-17.48%)
Oct 18, 2022 2.101 2.621 2.101 2.460 7,477 -0.14(-5.22%)
Oct 17, 2022 2.304 3.080 2.100 2.596 54,723 +0.36(+15.89%)
Oct 14, 2022 2.560 2.592 2.100 2.240 33,028 -0.39(-14.89%)
Oct 13, 2022 2.680 2.680 2.426 2.632 5,965 -0.05(-1.78%)
Oct 12, 2022 2.560 2.720 2.543 2.680 2,717 -0.02(-0.58%)
Oct 11, 2022 2.720 2.740 2.520 2.695 6,585 -0.04(-1.33%)
Oct 10, 2022 2.740 2.740 2.602 2.732 4,094 +0.13(+4.93%)
Oct 07, 2022 2.800 2.800 2.602 2.603 3,653 -0.23(-8.08%)
Oct 06, 2022 2.720 2.860 2.698 2.832 8,257 +0.02(+0.85%)
Oct 05, 2022 2.845 2.845 2.720 2.808 2,167 -0.01(-0.45%)
Oct 04, 2022 2.940 3.000 2.821 2.821 2,259 +0.02(+0.74%)
Oct 03, 2022 2.960 3.154 2.735 2.800 8,161 -0.16(-5.42%)
Sep 30, 2022 3.000 3.200 2.960 2.960 2,693 -0.08(-2.55%)
Sep 29, 2022 2.782 3.200 2.782 3.038 1,747 +0.11(+3.71%)
Sep 28, 2022 3.200 3.200 2.556 2.929 5,928 -0.15(-5.02%)
Sep 27, 2022 3.331 3.560 3.008 3.084 7,042 -0.10(-3.08%)
Sep 26, 2022 2.960 3.560 2.960 3.182 516 +0.08(+2.71%)
Sep 23, 2022 3.200 3.200 2.920 3.098 8,371 +0.17(+5.73%)
Sep 22, 2022 3.320 3.360 2.874 2.930 23,185 -0.42(-12.47%)
Sep 21, 2022 3.400 3.400 3.320 3.348 1,054 -0.02(-0.46%)
Sep 20, 2022 3.560 3.544 3.281 3.363 6,834 -0.13(-3.81%)
Sep 19, 2022 3.840 3.823 3.415 3.496 6,567 -0.22(-6.03%)
Sep 16, 2022 3.760 3.760 3.480 3.721 5,592 +0.12(+3.36%)
Sep 15, 2022 3.600 3.738 3.400 3.600 11,285 -0.08(-2.17%)
Sep 14, 2022 3.969 4.076 3.642 3.680 2,878 -0.14(-3.71%)
Sep 13, 2022 4.200 4.200 3.764 3.822 10,507 -0.38(-9.01%)
Sep 12, 2022 3.920 4.260 3.760 4.200 9,061 +0.12(+2.94%)
Sep 09, 2022 3.760 4.080 3.760 4.080 11,937 +0.22(+5.72%)
Sep 08, 2022 3.765 4.020 3.760 3.859 3,010 -0.02(-0.52%)
Sep 07, 2022 3.440 4.040 3.452 3.879 5,974 +0.23(+6.36%)
Sep 06, 2022 4.080 4.080 3.560 3.647 32,436 +0.11(+3.11%)
Sep 02, 2022 4.080 4.080 3.406 3.537 30,379 -0.30(-7.89%)
Sep 01, 2022 5.320 5.320 3.600 3.840 75,083 -0.92(-19.33%)
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%)
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.