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 (%)
Dec 29, 2023 2.810 2.832 2.725 2.820 7,643 -0.09(-3.09%)
Dec 28, 2023 2.933 2.933 2.810 2.910 5,572 -0.06(-2.02%)
Dec 27, 2023 2.800 2.980 2.770 2.970 10,057 +0.25(+9.19%)
Dec 26, 2023 2.800 2.800 2.640 2.720 3,245 -0.08(-2.86%)
Dec 22, 2023 2.740 2.820 2.729 2.800 6,270 +0.08(+2.94%)
Dec 21, 2023 2.700 2.890 2.700 2.720 9,295 +0.02(+0.74%)
Dec 20, 2023 2.780 2.780 2.555 2.700 14,489 -0.08(-2.88%)
Dec 19, 2023 2.850 2.885 2.660 2.780 11,825 +0.03(+1.09%)
Dec 18, 2023 2.740 2.819 2.681 2.750 17,424 -0.08(-2.83%)
Dec 15, 2023 2.540 2.870 2.540 2.830 22,626 -0.07(-2.41%)
Dec 14, 2023 3.000 3.000 2.500 2.900 30,819 -0.04(-1.36%)
Dec 13, 2023 2.350 3.600 2.350 2.940 175,056 -0.91(-23.64%)
Dec 12, 2023 3.770 3.900 3.750 3.850 6,965 -0.05(-1.28%)
Dec 11, 2023 3.970 4.146 3.602 3.900 16,443 -0.06(-1.54%)
Dec 08, 2023 3.780 3.970 3.747 3.961 12,458 +0.11(+2.88%)
Dec 07, 2023 3.790 3.850 3.700 3.850 1,215 +0.04(+1.08%)
Dec 06, 2023 3.880 3.880 3.765 3.809 2,178 -0.07(-1.84%)
Dec 05, 2023 3.730 3.880 3.695 3.880 10,339 +0.04(+1.04%)
Dec 04, 2023 3.940 3.940 3.682 3.840 13,788 +0.06(+1.59%)
Dec 01, 2023 3.930 4.040 3.750 3.780 12,906 -0.19(-4.79%)
Nov 30, 2023 4.010 4.025 3.900 3.970 10,698 -0.03(-0.75%)
Nov 29, 2023 3.900 4.050 3.750 4.000 20,557 +0.20(+5.26%)
Nov 28, 2023 4.000 4.000 3.750 3.800 19,597 -0.10(-2.56%)
Nov 27, 2023 3.600 3.980 3.600 3.900 11,395 +0.10(+2.63%)
Nov 24, 2023 3.710 3.900 3.710 3.800 2,465 +0.10(+2.71%)
Nov 22, 2023 3.650 3.950 3.150 3.700 63,298 +0.16(+4.52%)
Nov 21, 2023 3.290 3.603 2.961 3.540 25,754 +0.19(+5.67%)
Nov 20, 2023 2.590 3.350 2.590 3.350 36,169 +0.82(+32.41%)
Nov 17, 2023 2.400 2.540 2.350 2.530 6,285 +0.26(+11.45%)
Nov 16, 2023 1.900 2.350 1.900 2.270 17,545 +0.30(+15.23%)
Nov 15, 2023 1.650 2.240 1.600 1.970 33,697 +0.32(+19.39%)
Nov 14, 2023 1.650 1.650 1.650 1.650 585 -0.06(-3.68%)
Nov 13, 2023 1.600 1.713 1.600 1.713 1,926 -0.04(-2.11%)
Nov 10, 2023 1.660 1.750 1.650 1.750 3,296 -0.02(-1.13%)
Nov 09, 2023 1.700 1.770 1.700 1.770 1,405 +0.04(+2.11%)
Nov 08, 2023 1.850 1.850 1.700 1.734 9,504 -0.06(-3.16%)
Nov 07, 2023 1.830 1.830 1.760 1.790 2,677 -0.01(-0.56%)
Nov 06, 2023 1.810 1.820 1.790 1.800 2,522 +0.01(+0.56%)
Nov 03, 2023 1.750 1.860 1.750 1.790 3,735 +0.03(+1.70%)
Nov 02, 2023 1.940 1.945 1.760 1.760 11,975 -0.22(-11.27%)
Nov 01, 2023 2.010 2.157 1.900 1.984 7,076 +0.03(+1.72%)
Oct 31, 2023 2.060 2.300 1.710 1.950 38,514 -0.15(-7.06%)
Oct 30, 2023 2.098 2.098 2.098 2.098 1,692 -0.06(-2.87%)
Oct 27, 2023 2.140 2.242 2.140 2.160 3,943 -0.09(-4.00%)
Oct 25, 2023 2.250 427 -0.04(-1.75%)
Oct 24, 2023 2.260 2.290 2.140 2.290 3,519 +0.02(+0.89%)
Oct 23, 2023 2.235 2.270 2.235 2.270 2,650 +0.07(+3.18%)
Oct 20, 2023 2.380 2.380 2.200 2.200 2,188 -0.17(-7.17%)
Oct 19, 2023 2.380 2.388 2.250 2.370 3,868 -0.02(-0.84%)
Oct 18, 2023 2.160 2.390 2.160 2.390 2,459 +0.04(+1.70%)
Oct 17, 2023 2.350 2.450 2.300 2.350 3,078 +0.21(+9.81%)
Oct 16, 2023 2.575 2.575 2.100 2.140 17,546 -0.44(-17.05%)
Oct 12, 2023 2.580 193 +0.06(+2.38%)
Oct 11, 2023 2.520 2.520 2.520 2.520 340 +0.00(+0.00%)
Oct 10, 2023 2.400 2.610 2.400 2.520 2,565 +0.08(+3.28%)
Oct 09, 2023 2.570 2.570 2.430 2.440 1,723 -0.08(-3.17%)
Oct 06, 2023 2.540 2.540 2.482 2.520 2,332 +0.06(+2.44%)
Oct 05, 2023 2.570 2.590 2.460 2.460 1,119 -0.09(-3.53%)
Oct 04, 2023 2.500 2.620 2.410 2.550 8,644 -0.07(-2.67%)
Oct 03, 2023 2.620 2.760 2.430 2.620 5,725 -0.08(-2.96%)
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.