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

Blackboxstocks Inc (NQ: BLBX )

2.775 +0.174 (+6.69%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 19, 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 (%)
Feb 28, 2022 6.760 7.160 6.440 6.480 11,714 -0.28(-4.14%)
Feb 25, 2022 6.800 7.040 6.680 6.760 15,173 +0.52(+8.33%)
Feb 24, 2022 6.040 6.520 6.000 6.240 13,826 -0.16(-2.50%)
Feb 23, 2022 6.360 6.560 6.240 6.400 3,684 +0.00(+0.00%)
Feb 22, 2022 6.320 7.020 5.960 6.400 19,604 -0.16(-2.44%)
Feb 18, 2022 6.560 0 -0.56(-7.87%)
Feb 17, 2022 7.280 7.360 6.800 7.120 16,284 -0.16(-2.20%)
Feb 16, 2022 7.240 7.640 7.200 7.280 8,453 +0.00(+0.00%)
Feb 15, 2022 7.680 7.760 7.020 7.280 20,156 -0.20(-2.67%)
Feb 14, 2022 7.920 8.160 7.400 7.480 9,925 -0.48(-6.03%)
Feb 11, 2022 7.760 8.226 7.680 7.960 14,723 +0.28(+3.65%)
Feb 10, 2022 7.680 8.360 7.640 7.680 6,380 -0.28(-3.52%)
Feb 09, 2022 8.120 8.240 7.600 7.960 11,996 -0.28(-3.40%)
Feb 08, 2022 8.000 8.240 7.600 8.240 6,278 +0.20(+2.49%)
Feb 07, 2022 8.440 8.620 7.997 8.040 14,360 -0.44(-5.19%)
Feb 04, 2022 8.640 9.120 8.200 8.480 21,119 -0.16(-1.85%)
Feb 03, 2022 8.600 8.640 8.640 9,964 +0.06(+0.70%)
Feb 02, 2022 9.200 9.200 8.520 8.580 20,763 -0.38(-4.24%)
Feb 01, 2022 8.400 9.315 8.320 8.960 35,877 +0.64(+7.69%)
Jan 31, 2022 8.000 8.320 22,313 +0.52(+6.67%)
Jan 28, 2022 8.160 8.600 7.600 7.800 20,361 -0.12(-1.52%)
Jan 27, 2022 8.440 9.596 7.840 7.920 116,604 -0.28(-3.41%)
Jan 26, 2022 9.080 9.080 8.200 8.200 14,631 -0.76(-8.48%)
Jan 25, 2022 9.360 9.360 8.830 8.960 9,456 -0.44(-4.68%)
Jan 24, 2022 8.200 9.520 7.840 9.400 73,311 +0.66(+7.55%)
Jan 21, 2022 9.760 9.864 8.520 8.740 56,654 -1.10(-11.18%)
Jan 20, 2022 9.800 10.60 9.606 9.840 42,011 +0.12(+1.23%)
Jan 19, 2022 10.40 10.65 9.720 9.720 32,721 -0.48(-4.71%)
Jan 18, 2022 10.52 10.56 9.720 10.20 46,552 -0.12(-1.16%)
Jan 14, 2022 10.32 0 -0.68(-6.18%)
Jan 13, 2022 12.44 12.44 10.92 11.00 78,775 -0.96(-8.03%)
Jan 12, 2022 12.52 12.74 11.64 11.96 79,870 -0.48(-3.86%)
Jan 11, 2022 11.56 12.68 10.56 12.44 222,474 +0.92(+7.99%)
Jan 10, 2022 12.40 12.52 11.12 11.52 112,092 -1.20(-9.43%)
Jan 07, 2022 12.24 12.96 11.43 12.72 108,029 +0.60(+4.95%)
Jan 06, 2022 13.08 13.88 11.68 12.12 82,014 -1.24(-9.28%)
Jan 05, 2022 13.60 14.84 12.84 13.36 154,929 -0.28(-2.05%)
Jan 04, 2022 14.12 15.28 13.32 13.64 139,572 -0.68(-4.75%)
Jan 03, 2022 14.20 15.00 12.44 14.32 268,147 +0.04(+0.28%)
Dec 31, 2021 12.68 15.92 12.12 14.28 528,085 +1.48(+11.56%)
Dec 30, 2021 12.28 13.52 12.20 12.80 159,232 +0.68(+5.61%)
Dec 29, 2021 12.44 12.60 11.64 12.12 84,597 -0.16(-1.30%)
Dec 28, 2021 12.60 12.80 11.46 12.28 93,991 +0.04(+0.33%)
Dec 27, 2021 11.32 12.60 10.52 12.24 112,941 +1.16(+10.47%)
Dec 23, 2021 10.40 11.56 10.20 11.08 96,163 +0.92(+9.06%)
Dec 22, 2021 9.360 10.32 8.920 10.16 68,462 +0.76(+8.09%)
Dec 21, 2021 9.760 10.24 9.263 9.400 21,784 -0.28(-2.89%)
Dec 20, 2021 11.56 11.58 9.320 9.680 62,079 -1.28(-11.68%)
Dec 17, 2021 11.56 11.62 10.44 10.96 55,420 -0.80(-6.80%)
Dec 16, 2021 12.04 12.68 11.40 11.76 19,606 -0.16(-1.34%)
Dec 15, 2021 11.56 12.24 11.52 11.92 14,942 +0.16(+1.36%)
Dec 14, 2021 12.72 12.72 11.40 11.76 28,557 +0.00(+0.00%)
Dec 13, 2021 12.24 13.00 11.20 11.76 25,543 -0.52(-4.23%)
Dec 10, 2021 12.36 13.60 11.84 12.28 16,473 -0.12(-0.97%)
Dec 09, 2021 13.00 13.08 12.20 12.40 15,705 -0.84(-6.34%)
Dec 08, 2021 13.76 13.76 12.44 13.24 24,154 -0.32(-2.36%)
Dec 07, 2021 12.80 13.96 12.40 13.56 38,401 +0.36(+2.73%)
Dec 06, 2021 12.00 13.52 11.20 13.20 70,710 +1.00(+8.20%)
Dec 03, 2021 11.96 12.28 11.60 12.20 29,012 +0.44(+3.74%)
Dec 02, 2021 12.60 12.82 11.74 11.76 25,067 -0.84(-6.67%)
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.