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

Blackboxstocks Inc (NQ: BLBX )

2.601 +0.001 (+0.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 2.650 2.650 2.370 2.601 2,080 +0.00(+0.04%)
Apr 17, 2024 2.510 2.600 2.510 2.600 1,101 +0.02(+0.97%)
Apr 16, 2024 2.610 2.610 2.520 2.575 1,104 -0.12(-4.63%)
Apr 15, 2024 2.640 2.700 2.500 2.700 4,299 -0.01(-0.37%)
Apr 12, 2024 2.510 2.710 2.500 2.710 2,412 +0.01(+0.37%)
Apr 11, 2024 2.553 2.700 2.502 2.700 2,693 +0.15(+5.88%)
Apr 10, 2024 2.800 2.810 2.550 2.550 4,207 -0.30(-10.52%)
Apr 09, 2024 2.570 2.850 2.550 2.850 2,094 +0.05(+1.88%)
Apr 08, 2024 2.650 2.797 2.531 2.797 895 +0.03(+0.98%)
Apr 05, 2024 2.700 2.850 2.700 2.770 2,973 -0.00(-0.18%)
Apr 04, 2024 2.800 2.800 2.775 2.775 886 +0.00(+0.11%)
Apr 03, 2024 2.840 2.960 2.500 2.772 5,302 +0.07(+2.67%)
Apr 02, 2024 2.700 2.800 2.575 2.700 17,892 +0.06(+2.27%)
Apr 01, 2024 2.700 2.700 2.640 2.640 3,110 +0.12(+4.76%)
Mar 28, 2024 2.590 2.592 2.500 2.520 2,323 -0.03(-1.18%)
Mar 27, 2024 2.520 2.600 2.520 2.550 2,196 -0.10(-3.76%)
Mar 26, 2024 2.430 2.650 2.430 2.650 13,296 +0.06(+2.31%)
Mar 25, 2024 2.520 2.736 2.510 2.590 2,187 -0.14(-5.13%)
Mar 22, 2024 2.750 2.750 2.600 2.730 2,356 +0.16(+6.23%)
Mar 21, 2024 2.510 2.680 2.510 2.570 1,274 -0.18(-6.55%)
Mar 20, 2024 2.750 2.750 2.750 2.750 408 +0.15(+5.77%)
Mar 19, 2024 2.640 2.725 2.550 2.600 2,627 -0.10(-3.70%)
Mar 18, 2024 2.700 2.725 2.700 2.700 1,110 +0.06(+2.27%)
Mar 15, 2024 2.640 2.650 2.520 2.640 4,912 +0.02(+0.57%)
Mar 14, 2024 2.670 2.670 2.570 2.625 4,882 -0.04(-1.69%)
Mar 13, 2024 2.690 2.850 2.670 2.670 2,820 +0.07(+2.69%)
Mar 12, 2024 2.640 2.660 2.600 2.600 3,191 +0.04(+1.56%)
Mar 11, 2024 2.720 2.850 2.550 2.560 4,741 -0.10(-3.94%)
Mar 08, 2024 2.620 2.790 2.600 2.665 3,763 +0.06(+2.50%)
Mar 07, 2024 2.720 2.720 2.600 2.600 4,621 -0.12(-4.41%)
Mar 06, 2024 2.730 2.750 2.720 2.720 3,512 +0.01(+0.32%)
Mar 05, 2024 2.835 2.835 2.700 2.711 1,616 -0.02(-0.68%)
Mar 04, 2024 2.810 2.810 2.641 2.730 7,081 +0.05(+1.87%)
Mar 01, 2024 3.042 3.042 2.580 2.680 8,544 +0.01(+0.37%)
Feb 29, 2024 2.710 2.923 2.640 2.670 2,189 -0.04(-1.48%)
Feb 28, 2024 2.750 2.860 2.600 2.710 18,431 +0.02(+0.74%)
Feb 27, 2024 2.730 2.928 2.690 2.690 6,193 -0.26(-8.81%)
Feb 26, 2024 2.700 2.970 2.660 2.950 23,569 -0.02(-0.67%)
Feb 23, 2024 2.820 2.970 2.665 2.970 8,004 +0.20(+7.22%)
Feb 22, 2024 2.955 2.955 2.686 2.770 5,834 -0.12(-4.15%)
Feb 21, 2024 2.880 2.959 2.720 2.890 18,857 -0.06(-2.03%)
Feb 20, 2024 2.800 2.979 2.647 2.950 48,950 +0.44(+17.53%)
Feb 16, 2024 2.610 2.610 2.421 2.510 6,875 -0.03(-1.18%)
Feb 15, 2024 2.470 2.595 2.470 2.540 3,672 -0.00(-0.20%)
Feb 14, 2024 2.440 2.545 2.080 2.545 6,017 +0.07(+2.85%)
Feb 13, 2024 2.632 2.632 2.400 2.474 7,796 -0.08(-2.99%)
Feb 12, 2024 2.430 2.560 2.350 2.551 8,459 +0.05(+2.02%)
Feb 09, 2024 2.510 2.510 2.390 2.500 9,896 -0.10(-3.85%)
Feb 08, 2024 2.656 2.656 2.380 2.600 18,216 -0.06(-2.26%)
Feb 07, 2024 2.630 2.810 2.609 2.660 10,433 +0.04(+1.53%)
Feb 06, 2024 2.724 2.724 2.566 2.620 6,391 -0.06(-2.24%)
Feb 05, 2024 2.810 2.810 2.520 2.680 18,265 -0.19(-6.62%)
Feb 02, 2024 2.670 3.380 2.530 2.870 132,576 +0.24(+9.13%)
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.