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 )

7.120 -0.160 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2023 5.210 5.230 5.064 5.140 61,761 -0.07(-1.34%)
Oct 31, 2023 5.170 5.230 5.040 5.210 64,912 +0.05(+0.97%)
Oct 30, 2023 5.000 5.170 4.986 5.160 84,390 +0.22(+4.45%)
Oct 27, 2023 5.050 5.080 4.900 4.940 90,137 -0.07(-1.40%)
Oct 26, 2023 4.990 5.070 4.833 5.010 88,404 +0.05(+1.01%)
Oct 25, 2023 5.130 5.195 4.910 4.960 66,622 -0.17(-3.31%)
Oct 24, 2023 5.180 5.280 5.080 5.130 90,376 +0.01(+0.20%)
Oct 23, 2023 4.960 5.240 4.810 5.120 147,115 +0.15(+3.02%)
Oct 20, 2023 4.900 5.050 4.800 4.970 74,194 +0.07(+1.43%)
Oct 19, 2023 4.980 5.030 4.850 4.900 141,024 -0.11(-2.20%)
Oct 18, 2023 5.370 5.370 4.980 5.010 158,126 -0.42(-7.73%)
Oct 17, 2023 5.330 5.595 5.330 5.430 85,698 +0.05(+0.93%)
Oct 16, 2023 5.200 5.400 5.190 5.380 110,877 +0.20(+3.86%)
Oct 13, 2023 5.370 5.438 5.110 5.180 131,911 -0.14(-2.63%)
Oct 12, 2023 5.290 5.340 5.170 5.320 96,830 +0.04(+0.76%)
Oct 11, 2023 5.300 5.400 5.170 5.280 90,899 -0.07(-1.31%)
Oct 10, 2023 5.270 5.490 5.220 5.350 89,299 +0.09(+1.71%)
Oct 09, 2023 5.320 5.400 5.195 5.260 146,223 -0.14(-2.59%)
Oct 06, 2023 5.220 5.640 5.170 5.400 159,016 +0.18(+3.45%)
Oct 05, 2023 5.360 5.360 5.150 5.220 78,678 -0.13(-2.43%)
Oct 04, 2023 5.360 5.430 5.260 5.350 114,163 -0.04(-0.74%)
Oct 03, 2023 5.500 5.540 5.315 5.390 138,785 +0.06(+1.13%)
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.