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 (%)
Jun 30, 2023 3.050 3.100 3.000 3.000 5,026 -0.02(-0.66%)
Jun 29, 2023 3.038 3.081 2.991 3.020 5,676 -0.05(-1.63%)
Jun 28, 2023 2.980 3.070 2.971 3.070 7,800 -0.03(-0.97%)
Jun 27, 2023 3.150 3.150 3.006 3.100 6,165 +0.09(+2.99%)
Jun 26, 2023 2.850 3.040 2.850 3.010 7,348 +0.11(+3.79%)
Jun 23, 2023 3.110 3.111 2.900 2.900 13,348 -0.19(-6.15%)
Jun 22, 2023 3.030 3.110 3.000 3.090 15,036 -0.02(-0.64%)
Jun 21, 2023 3.400 3.400 3.110 3.110 20,911 -0.26(-7.72%)
Jun 20, 2023 3.560 3.688 3.310 3.370 29,436 -0.22(-6.13%)
Jun 16, 2023 3.750 3.750 3.580 3.590 18,294 -0.16(-4.27%)
Jun 15, 2023 4.060 4.070 3.570 3.750 280,444 -0.30(-7.52%)
Jun 14, 2023 4.070 4.120 3.810 4.055 56,666 +0.06(+1.63%)
Jun 13, 2023 3.680 4.090 3.600 3.990 98,137 +0.34(+9.32%)
Jun 12, 2023 3.500 3.740 3.500 3.650 25,426 +0.12(+3.40%)
Jun 09, 2023 3.510 3.560 3.510 3.530 3,210 +0.02(+0.57%)
Jun 08, 2023 3.510 3.610 3.510 3.510 6,048 -0.02(-0.57%)
Jun 07, 2023 3.700 3.749 3.520 3.530 29,492 -0.14(-3.81%)
Jun 06, 2023 3.780 3.852 3.650 3.670 10,186 -0.10(-2.65%)
Jun 05, 2023 3.500 3.870 3.500 3.770 23,486 +0.20(+5.60%)
Jun 02, 2023 3.950 3.950 3.550 3.570 31,639 -0.30(-7.75%)
Jun 01, 2023 3.690 4.095 3.665 3.870 98,662 +0.07(+1.84%)
May 31, 2023 3.780 3.800 3.600 3.800 30,021 +0.13(+3.54%)
May 30, 2023 3.740 3.840 3.600 3.670 37,685 +0.04(+1.10%)
May 26, 2023 3.690 3.800 3.550 3.630 35,497 +0.16(+4.61%)
May 25, 2023 3.490 3.630 3.310 3.470 29,949 +0.06(+1.76%)
May 24, 2023 3.490 3.730 3.400 3.410 51,730 -0.09(-2.57%)
May 23, 2023 3.630 3.800 3.500 3.500 88,216 +0.00(+0.00%)
May 22, 2023 3.420 3.800 3.420 3.500 75,105 -0.03(-0.85%)
May 19, 2023 3.150 3.630 3.100 3.530 104,025 +0.32(+9.97%)
May 18, 2023 3.470 3.645 3.170 3.210 59,163 -0.42(-11.57%)
May 17, 2023 3.170 4.250 3.040 3.630 426,937 +0.46(+14.51%)
May 16, 2023 2.910 3.370 2.910 3.170 90,664 +0.26(+8.93%)
May 15, 2023 2.850 3.000 2.810 2.910 29,756 -0.02(-0.85%)
May 12, 2023 3.020 3.020 2.900 2.935 6,027 -0.06(-2.17%)
May 11, 2023 3.050 3.060 2.890 3.000 23,861 +0.08(+2.74%)
May 10, 2023 2.910 3.080 2.870 2.920 48,479 -0.01(-0.34%)
May 09, 2023 2.970 3.005 2.850 2.930 11,608 -0.06(-2.01%)
May 08, 2023 3.000 3.150 2.930 2.990 21,144 +0.00(+0.00%)
May 05, 2023 2.860 3.090 2.830 2.990 30,220 +0.07(+2.40%)
May 04, 2023 2.860 3.110 2.800 2.920 67,320 -0.08(-2.67%)
May 03, 2023 3.100 3.140 2.830 3.000 125,447 -0.11(-3.54%)
May 02, 2023 3.060 3.650 2.892 3.110 219,887 +0.02(+0.65%)
May 01, 2023 3.030 3.100 2.870 3.090 50,355 +0.08(+2.66%)
Apr 28, 2023 3.150 3.160 2.810 3.010 54,227 -0.13(-4.14%)
Apr 27, 2023 3.080 3.200 3.040 3.140 49,956 +0.04(+1.29%)
Apr 26, 2023 2.750 3.190 2.743 3.100 113,414 +0.23(+8.01%)
Apr 25, 2023 2.850 3.140 2.730 2.870 147,148 -0.04(-1.37%)
Apr 24, 2023 3.070 3.160 2.860 2.910 116,450 -0.37(-11.28%)
Apr 21, 2023 3.210 3.290 3.020 3.280 150,038 -0.13(-3.81%)
Apr 20, 2023 3.800 3.990 3.240 3.410 580,581 -0.11(-3.12%)
Apr 19, 2023 3.430 3.850 3.420 3.520 359,017 -0.24(-6.38%)
Apr 18, 2023 4.620 4.640 3.752 3.760 1,055,676 -1.71(-31.26%)
Apr 17, 2023 8.740 9.500 5.150 5.470 17,008,776 +2.83(+107.20%)
Apr 14, 2023 2.440 2.745 2.440 2.640 25,636 +0.16(+6.43%)
Apr 13, 2023 2.340 2.550 2.320 2.481 18,287 +0.06(+2.50%)
Apr 12, 2023 2.320 2.660 2.320 2.420 57,385 -0.01(-0.41%)
Apr 11, 2023 3.150 3.390 2.330 2.430 99,155 -0.89(-26.82%)
Apr 10, 2023 3.600 3.920 3.204 3.320 84,498 -0.40(-10.81%)
Apr 06, 2023 3.800 4.040 3.600 3.723 101,338 +0.19(+5.52%)
Apr 05, 2023 3.240 3.600 3.160 3.528 26,041 +0.32(+9.91%)
Apr 04, 2023 3.160 3.400 3.056 3.210 11,820 +0.12(+4.02%)
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.