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 (%)
Jul 31, 2023 2.800 2.920 2.760 2.770 3,821 +0.02(+0.73%)
Jul 28, 2023 2.870 2.970 2.750 2.750 4,686 +0.00(+0.00%)
Jul 27, 2023 2.600 2.970 2.600 2.750 24,656 +0.14(+5.36%)
Jul 26, 2023 2.660 2.740 2.610 2.610 6,613 -0.22(-7.77%)
Jul 25, 2023 2.750 2.887 2.670 2.830 2,537 +0.13(+4.81%)
Jul 24, 2023 2.740 2.738 2.670 2.700 2,266 -0.10(-3.57%)
Jul 21, 2023 2.840 3.000 2.770 2.800 4,941 -0.11(-3.78%)
Jul 20, 2023 2.900 3.000 2.850 2.910 9,097 -0.01(-0.34%)
Jul 19, 2023 3.080 3.080 2.920 2.920 5,587 -0.16(-5.19%)
Jul 18, 2023 2.950 3.090 2.900 3.080 15,540 +0.08(+2.67%)
Jul 17, 2023 2.720 3.270 2.725 3.000 75,323 +0.22(+7.91%)
Jul 14, 2023 2.750 2.927 2.610 2.780 3,555 +0.04(+1.46%)
Jul 13, 2023 2.600 2.750 2.540 2.740 11,221 +0.14(+5.38%)
Jul 12, 2023 2.700 2.703 2.550 2.600 8,282 -0.11(-4.06%)
Jul 11, 2023 2.670 2.770 2.650 2.710 6,668 -0.03(-1.09%)
Jul 10, 2023 2.880 2.880 2.630 2.740 12,108 -0.20(-6.80%)
Jul 07, 2023 2.860 2.970 2.860 2.940 4,008 +0.05(+1.69%)
Jul 06, 2023 2.910 2.986 2.880 2.891 3,645 -0.06(-2.00%)
Jul 05, 2023 2.910 2.970 2.910 2.950 2,337 +0.01(+0.34%)
Jul 03, 2023 3.000 3.033 2.921 2.940 5,080 -0.06(-2.00%)
Jun 30, 2023 3.050 3.100 3.000 3.000 5,026 -0.02(-0.66%)
Jun 29, 2023 3.038 3.081 2.991 3.020 5,676 -0.05(-1.63%)
Jun 28, 2023 2.980 3.070 2.971 3.070 7,800 -0.03(-0.97%)
Jun 27, 2023 3.150 3.150 3.006 3.100 6,165 +0.09(+2.99%)
Jun 26, 2023 2.850 3.040 2.850 3.010 7,348 +0.11(+3.79%)
Jun 23, 2023 3.110 3.111 2.900 2.900 13,348 -0.19(-6.15%)
Jun 22, 2023 3.030 3.110 3.000 3.090 15,036 -0.02(-0.64%)
Jun 21, 2023 3.400 3.400 3.110 3.110 20,911 -0.26(-7.72%)
Jun 20, 2023 3.560 3.688 3.310 3.370 29,436 -0.22(-6.13%)
Jun 16, 2023 3.750 3.750 3.580 3.590 18,294 -0.16(-4.27%)
Jun 15, 2023 4.060 3.750 280,444 +0.76(+25.42%)
May 08, 2023 3.000 3.150 2.930 2.990 21,144 +0.00(+0.00%)
May 05, 2023 2.860 3.090 2.830 2.990 30,220 +0.07(+2.40%)
May 04, 2023 2.860 3.110 2.800 2.920 67,320 -0.08(-2.67%)
May 03, 2023 3.100 3.140 2.830 3.000 125,447 -0.11(-3.54%)
May 02, 2023 3.060 3.650 2.892 3.110 219,887 +0.02(+0.65%)
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.