Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackboxstocks Inc (NQ: BLBX )

2.655 -0.055 (-2.03%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.656 2.750 2.584 2.655 1,836 -0.06(-2.03%)
Nov 21, 2024 2.673 2.740 2.563 2.710 3,876 +0.03(+1.12%)
Nov 20, 2024 2.750 2.890 2.590 2.680 16,243 -0.07(-2.55%)
Nov 19, 2024 2.730 2.830 2.730 2.750 3,502 -0.01(-0.36%)
Nov 18, 2024 2.730 2.950 2.730 2.760 3,647 +0.00(+0.00%)
Nov 15, 2024 2.770 2.790 2.750 2.760 4,402 -0.01(-0.38%)
Nov 14, 2024 2.790 2.790 2.770 2.770 3,922 +0.00(+0.01%)
Nov 13, 2024 2.760 2.780 2.760 2.770 1,299 +0.02(+0.73%)
Nov 12, 2024 2.760 2.863 2.750 2.750 9,726 -0.01(-0.36%)
Nov 11, 2024 2.730 2.821 2.730 2.760 6,398 +0.01(+0.36%)
Nov 08, 2024 2.750 2.750 2.750 2.750 1,744 +0.00(+0.00%)
Nov 07, 2024 2.779 2.779 2.750 2.750 9,008 -0.12(-4.03%)
Nov 06, 2024 2.770 2.950 2.750 2.865 1,916 +0.07(+2.34%)
Nov 05, 2024 2.750 2.800 2.750 2.800 9,252 +0.05(+1.82%)
Nov 04, 2024 2.800 2.800 2.710 2.750 8,447 -0.03(-1.08%)
Nov 01, 2024 2.960 2.960 2.710 2.780 8,832 +0.07(+2.65%)
Oct 31, 2024 2.806 2.850 2.708 2.708 8,364 -0.22(-7.66%)
Oct 30, 2024 2.860 2.974 2.810 2.933 3,217 -0.03(-0.99%)
Oct 29, 2024 3.030 3.030 2.820 2.962 1,075 +0.08(+2.84%)
Oct 28, 2024 3.000 3.150 2.880 2.880 5,936 -0.08(-2.70%)
Oct 25, 2024 2.950 3.072 2.902 2.960 3,391 -0.11(-3.57%)
Oct 24, 2024 2.900 3.250 2.900 3.070 35,968 +0.12(+4.05%)
Oct 23, 2024 3.040 3.040 2.950 2.950 4,979 -0.06(-2.12%)
Oct 22, 2024 2.946 3.030 2.946 3.014 3,703 +0.00(+0.13%)
Oct 21, 2024 3.000 3.040 2.960 3.010 8,665 +0.00(+0.00%)
Oct 18, 2024 2.910 3.100 2.910 3.010 22,967 +0.11(+3.79%)
Oct 17, 2024 2.900 2.920 2.810 2.900 3,699 +0.10(+3.57%)
Oct 16, 2024 2.928 2.928 2.800 2.800 1,743 -0.04(-1.56%)
Oct 15, 2024 2.830 2.920 2.800 2.845 22,039 +0.04(+1.58%)
Oct 14, 2024 2.800 2.818 2.800 2.800 3,619 +0.00(+0.01%)
Oct 11, 2024 2.750 2.800 2.685 2.800 3,441 +0.05(+1.82%)
Oct 10, 2024 2.650 2.780 2.570 2.750 14,532 +0.04(+1.47%)
Oct 09, 2024 2.600 2.790 2.550 2.710 18,430 -0.05(-1.92%)
Oct 08, 2024 2.695 2.790 2.600 2.763 12,574 +0.16(+6.27%)
Oct 07, 2024 2.530 2.722 2.530 2.600 12,105 -0.10(-3.70%)
Oct 04, 2024 2.660 2.700 2.660 2.700 1,866 +0.00(+0.00%)
Oct 03, 2024 2.570 2.700 2.570 2.700 1,044 +0.10(+3.85%)
Oct 02, 2024 2.520 2.700 2.520 2.600 12,862 -0.01(-0.38%)
Oct 01, 2024 2.610 2.750 2.530 2.610 12,722 +0.11(+4.40%)
Sep 30, 2024 2.770 2.770 2.480 2.500 24,431 -0.02(-0.79%)
Sep 27, 2024 2.550 2.830 2.520 2.520 12,082 +0.02(+0.80%)
Sep 26, 2024 2.750 2.950 2.500 2.500 52,762 -0.15(-5.66%)
Sep 25, 2024 2.600 2.725 2.600 2.650 6,755 +0.05(+1.92%)
Sep 24, 2024 2.300 2.600 2.300 2.600 17,097 +0.30(+13.04%)
Sep 23, 2024 2.150 2.425 2.000 2.300 23,461 +0.15(+6.98%)
Sep 20, 2024 2.270 2.300 2.150 2.150 2,494 +0.04(+1.81%)
Sep 19, 2024 2.285 2.285 2.112 2.112 2,029 +0.10(+5.06%)
Sep 18, 2024 2.200 2.200 2.010 2.010 1,054 -0.27(-11.87%)
Sep 16, 2024 2.281 248 +0.06(+2.51%)
Sep 13, 2024 2.050 2.289 2.050 2.225 2,669 +0.19(+9.07%)
Sep 12, 2024 2.160 2.330 2.030 2.040 12,072 -0.24(-10.53%)
Sep 11, 2024 2.280 2.440 2.150 2.280 3,914 +0.04(+1.79%)
Sep 10, 2024 2.040 2.447 2.020 2.240 2,709 +0.07(+3.23%)
Sep 09, 2024 2.210 2.240 2.150 2.170 2,722 +0.07(+3.33%)
Sep 06, 2024 2.322 2.322 2.100 2.100 7,080 +0.01(+0.48%)
Sep 05, 2024 2.370 2.370 2.090 2.090 21,824 -0.10(-4.57%)
Sep 04, 2024 1.890 2.225 1.790 2.190 24,132 +0.22(+11.17%)
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.