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

Backblaze, Inc. - Class A Common Stock (NQ: BLZE )

9.390 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 8.280 8.550 8.200 8.200 143,573 -0.07(-0.85%)
Jan 30, 2024 8.710 8.760 8.190 8.270 159,746 -0.34(-3.95%)
Jan 29, 2024 8.150 8.630 8.150 8.610 168,292 +0.46(+5.64%)
Jan 26, 2024 8.380 8.420 8.100 8.150 119,951 -0.14(-1.69%)
Jan 25, 2024 8.100 8.440 8.040 8.290 222,054 +0.24(+2.98%)
Jan 24, 2024 7.760 8.420 7.710 8.050 404,075 +0.36(+4.68%)
Jan 23, 2024 7.370 7.780 7.340 7.690 158,302 +0.33(+4.48%)
Jan 22, 2024 7.280 7.560 7.250 7.360 115,310 +0.12(+1.66%)
Jan 19, 2024 7.060 7.250 6.906 7.240 118,263 +0.20(+2.84%)
Jan 18, 2024 7.350 7.440 6.990 7.040 80,423 -0.26(-3.56%)
Jan 17, 2024 7.060 7.310 6.985 7.300 109,704 +0.14(+1.96%)
Jan 16, 2024 7.170 7.320 7.021 7.160 91,991 -0.08(-1.10%)
Jan 12, 2024 7.340 7.540 7.210 7.240 76,131 -0.08(-1.09%)
Jan 11, 2024 7.600 7.670 7.280 7.320 108,956 -0.14(-1.88%)
Jan 10, 2024 7.230 7.570 7.221 7.460 121,409 +0.21(+2.90%)
Jan 09, 2024 7.050 7.480 6.970 7.250 195,378 +0.11(+1.54%)
Jan 08, 2024 6.990 7.240 6.950 7.140 190,887 +0.15(+2.15%)
Jan 05, 2024 7.140 7.140 6.950 6.990 181,270 -0.19(-2.65%)
Jan 04, 2024 7.270 7.440 7.110 7.180 214,610 -0.09(-1.24%)
Jan 03, 2024 7.210 7.413 7.120 7.270 103,073 -0.11(-1.49%)
Jan 02, 2024 7.160 7.490 7.130 7.380 199,148 -0.21(-2.77%)
Dec 29, 2023 7.630 7.750 7.420 7.590 198,867 -0.07(-0.91%)
Dec 28, 2023 7.800 7.880 7.170 7.660 254,655 -0.14(-1.79%)
Dec 27, 2023 7.740 7.970 7.650 7.800 140,763 +0.06(+0.78%)
Dec 26, 2023 7.750 7.880 7.670 7.740 129,093 -0.01(-0.13%)
Dec 22, 2023 7.850 8.090 7.651 7.750 185,189 -0.17(-2.15%)
Dec 21, 2023 8.040 8.070 7.830 7.920 139,304 +0.04(+0.51%)
Dec 20, 2023 8.260 8.310 7.860 7.880 181,265 -0.38(-4.60%)
Dec 19, 2023 8.280 8.488 8.000 8.260 216,093 +0.05(+0.61%)
Dec 18, 2023 7.720 8.420 7.680 8.210 392,129 +0.44(+5.66%)
Dec 15, 2023 7.290 7.870 7.290 7.770 984,213 +0.48(+6.58%)
Dec 14, 2023 7.700 7.900 7.250 7.290 667,543 -0.48(-6.18%)
Dec 13, 2023 7.510 7.850 7.440 7.770 357,805 +0.27(+3.60%)
Dec 12, 2023 7.560 7.650 7.390 7.500 155,485 -0.13(-1.70%)
Dec 11, 2023 7.710 7.800 7.580 7.630 160,528 -0.21(-2.68%)
Dec 08, 2023 7.550 7.840 7.480 7.840 158,999 +0.28(+3.70%)
Dec 07, 2023 7.450 7.840 7.321 7.560 226,498 +0.14(+1.89%)
Dec 06, 2023 7.250 7.620 7.240 7.420 231,784 +0.24(+3.34%)
Dec 05, 2023 7.120 7.320 6.770 7.180 379,728 -0.12(-1.64%)
Dec 04, 2023 7.700 7.897 7.260 7.300 409,982 -0.39(-5.07%)
Dec 01, 2023 7.280 7.700 7.150 7.690 318,963 +0.45(+6.22%)
Nov 30, 2023 7.300 7.330 6.950 7.240 315,340 +0.01(+0.14%)
Nov 29, 2023 7.000 7.510 6.960 7.230 526,965 +0.24(+3.43%)
Nov 28, 2023 6.630 7.000 6.615 6.990 310,210 +0.28(+4.17%)
Nov 27, 2023 6.260 6.820 6.260 6.710 418,538 +0.11(+1.67%)
Nov 24, 2023 6.450 6.670 6.300 6.600 408,361 +0.11(+1.69%)
Nov 22, 2023 6.350 6.630 6.200 6.490 204,916 +0.07(+1.09%)
Nov 21, 2023 6.590 6.720 6.390 6.420 193,795 -0.21(-3.17%)
Nov 20, 2023 6.280 6.780 6.280 6.630 268,513 +0.14(+2.16%)
Nov 17, 2023 6.360 6.630 6.360 6.490 172,034 +0.12(+1.88%)
Nov 16, 2023 6.400 6.490 6.220 6.370 128,332 -0.03(-0.47%)
Nov 15, 2023 5.970 6.420 5.970 6.400 191,206 +0.26(+4.23%)
Nov 14, 2023 6.000 6.220 5.890 6.140 243,369 +0.26(+4.42%)
Nov 13, 2023 5.650 5.980 5.600 5.880 178,036 +0.13(+2.26%)
Nov 10, 2023 5.540 5.760 5.470 5.750 92,524 +0.18(+3.23%)
Nov 09, 2023 5.990 5.990 5.260 5.570 236,686 -0.31(-5.27%)
Nov 08, 2023 5.540 5.950 5.400 5.880 212,526 +0.41(+7.50%)
Nov 07, 2023 5.430 5.620 5.360 5.470 186,570 +0.06(+1.11%)
Nov 06, 2023 5.650 5.653 5.400 5.410 109,086 -0.30(-5.25%)
Nov 03, 2023 5.380 5.740 5.380 5.710 131,605 +0.37(+6.93%)
Nov 02, 2023 5.170 5.340 5.170 5.340 112,020 +0.20(+3.89%)
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.