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

Black Box Cp (NQ: BBOX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 11.38 11.38 10.85 11.09 114,474 -0.29(-2.54%)
Oct 28, 2016 11.00 11.48 10.95 11.38 86,731 +0.43(+3.96%)
Oct 27, 2016 11.53 11.91 10.90 10.95 66,778 -0.48(-4.22%)
Oct 26, 2016 11.38 11.96 11.33 11.43 133,783 -0.05(-0.42%)
Oct 25, 2016 12.01 12.06 11.43 11.48 60,344 -0.58(-4.80%)
Oct 24, 2016 11.72 12.20 11.62 12.06 79,353 +0.19(+1.63%)
Oct 21, 2016 12.06 12.35 11.86 11.86 56,349 -0.39(-3.15%)
Oct 20, 2016 12.35 12.35 12.01 12.25 47,699 -0.10(-0.78%)
Oct 19, 2016 12.35 12.49 11.00 12.35 176,708 +0.05(+0.39%)
Oct 18, 2016 12.54 12.59 12.20 12.30 73,969 -0.05(-0.39%)
Oct 17, 2016 12.54 12.64 12.30 12.35 68,162 -0.02(-0.16%)
Oct 14, 2016 12.58 12.70 12.26 12.37 45,497 -0.14(-1.16%)
Oct 13, 2016 12.80 13.03 12.42 12.51 98,062 -0.31(-2.41%)
Oct 12, 2016 12.88 13.47 12.74 12.82 86,712 -0.13(-1.04%)
Oct 11, 2016 13.36 13.36 12.89 12.95 135,234 -0.44(-3.31%)
Oct 10, 2016 13.14 13.49 13.14 13.40 101,166 +0.38(+2.89%)
Oct 07, 2016 13.49 13.49 12.95 13.02 133,097 -0.40(-2.95%)
Oct 06, 2016 13.34 13.62 13.09 13.42 47,500 +0.09(+0.65%)
Oct 05, 2016 13.29 13.49 13.14 13.33 92,291 +0.14(+1.10%)
Oct 04, 2016 13.31 13.67 13.07 13.19 88,529 -0.08(-0.58%)
Oct 03, 2016 13.42 13.49 13.14 13.26 71,215 -0.14(-1.08%)
Sep 30, 2016 13.36 13.51 13.19 13.41 86,006 +0.19(+1.46%)
Sep 29, 2016 13.71 13.84 13.21 13.22 82,308 -0.53(-3.86%)
Sep 28, 2016 13.18 13.88 13.18 13.75 211,421 +0.57(+4.32%)
Sep 27, 2016 13.24 13.58 13.06 13.18 99,247 -0.11(-0.79%)
Sep 26, 2016 13.48 13.72 13.24 13.28 90,608 -0.16(-1.21%)
Sep 23, 2016 13.77 13.86 13.41 13.44 106,499 -0.41(-2.97%)
Sep 22, 2016 13.70 13.88 13.58 13.86 78,308 +0.47(+3.50%)
Sep 21, 2016 13.41 14.27 13.06 13.39 106,209 +0.06(+0.43%)
Sep 20, 2016 14.18 14.49 13.32 13.33 66,887 -0.68(-4.85%)
Sep 19, 2016 13.72 14.83 13.53 14.01 158,878 +0.54(+4.05%)
Sep 16, 2016 13.45 13.78 13.35 13.46 137,713 -0.01(-0.07%)
Sep 15, 2016 13.02 13.62 12.89 13.47 89,124 +0.39(+3.00%)
Sep 14, 2016 12.95 13.20 12.86 13.08 71,039 +0.10(+0.74%)
Sep 13, 2016 13.09 13.25 12.87 12.99 97,542 -0.35(-2.65%)
Sep 12, 2016 13.21 13.47 13.01 13.34 86,451 +0.34(+2.65%)
Sep 09, 2016 13.71 13.96 12.98 12.99 82,193 -0.94(-6.73%)
Sep 08, 2016 13.74 13.95 13.72 13.93 65,693 +0.05(+0.34%)
Sep 07, 2016 13.82 14.18 13.62 13.88 90,758 +0.00(+0.00%)
Sep 06, 2016 14.07 14.25 13.68 13.88 83,139 -0.26(-1.83%)
Sep 02, 2016 14.04 14.14 14.14 14.14 67,454 +0.19(+1.37%)
Sep 01, 2016 13.43 13.97 13.30 13.95 146,528 +0.61(+4.59%)
Aug 31, 2016 13.60 13.73 13.27 13.34 120,961 -0.33(-2.38%)
Aug 30, 2016 13.51 13.86 13.40 13.66 71,483 +0.10(+0.70%)
Aug 29, 2016 13.82 13.83 13.52 13.57 54,839 -0.14(-1.05%)
Aug 26, 2016 13.38 13.78 13.35 13.71 77,552 +0.10(+0.70%)
Aug 25, 2016 13.57 13.84 13.10 13.62 74,137 -0.05(-0.35%)
Aug 24, 2016 13.36 13.67 13.30 13.66 63,378 +0.24(+1.78%)
Aug 23, 2016 13.32 13.57 13.23 13.43 53,979 +0.24(+1.81%)
Aug 22, 2016 13.05 13.32 13.01 13.19 76,728 +0.09(+0.66%)
Aug 19, 2016 13.15 13.36 12.86 13.10 39,236 -0.07(-0.51%)
Aug 18, 2016 12.82 13.20 12.82 13.17 60,138 +0.42(+3.30%)
Aug 17, 2016 12.72 13.21 12.62 12.75 76,426 -0.03(-0.22%)
Aug 16, 2016 13.04 13.25 12.73 12.77 48,775 -0.39(-2.98%)
Aug 15, 2016 13.05 13.41 12.96 13.17 50,556 +0.12(+0.95%)
Aug 12, 2016 13.06 13.21 12.89 13.04 35,600 -0.10(-0.73%)
Aug 11, 2016 13.18 13.43 12.97 13.14 78,922 +0.02(+0.15%)
Aug 10, 2016 13.20 13.46 13.07 13.12 52,073 -0.20(-1.51%)
Aug 09, 2016 13.40 13.59 13.01 13.32 74,573 +0.00(+0.00%)
Aug 08, 2016 13.04 13.60 12.94 13.32 76,660 +0.14(+1.09%)
Aug 05, 2016 13.14 13.49 12.52 13.18 65,955 +0.28(+2.15%)
Aug 04, 2016 12.77 13.22 12.77 12.90 55,469 +0.06(+0.45%)
Aug 03, 2016 11.92 12.98 11.52 12.84 91,536 +0.26(+2.05%)
Aug 02, 2016 13.23 13.23 12.58 12.58 62,104 -0.72(-5.39%)
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.