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

Blackboxstocks Inc (NQ: BLBX )

0.8799 +0.0649 (+7.96%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 31, 2023 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 (%)
Mar 30, 2023 0.7539 0.8500 0.7400 0.8150 60,960 +0.06(+7.89%)
Mar 29, 2023 0.7300 0.7701 0.7300 0.7554 29,227 +0.01(+0.72%)
Mar 28, 2023 0.7700 0.7700 0.7162 0.7500 74,489 +0.00(+0.00%)
Mar 27, 2023 0.7880 0.7900 0.7200 0.7500 27,711 -0.00(-0.42%)
Mar 24, 2023 0.7160 0.8100 0.7000 0.7532 36,366 +0.01(+1.15%)
Mar 23, 2023 0.7500 0.8100 0.7200 0.7446 53,693 -0.03(-3.92%)
Mar 22, 2023 0.8100 0.8656 0.7628 0.7750 32,927 -0.04(-5.49%)
Mar 21, 2023 0.8715 0.8768 0.8200 0.8200 45,427 -0.01(-1.20%)
Mar 20, 2023 0.8642 0.9581 0.8210 0.8300 259,358 -0.07(-7.78%)
Mar 17, 2023 0.7700 0.9000 0.7530 0.9000 151,675 +0.11(+13.92%)
Mar 16, 2023 0.7500 0.8498 0.7500 0.7900 46,900 +0.02(+2.58%)
Mar 15, 2023 0.7800 0.8025 0.7600 0.7701 40,934 -0.03(-4.04%)
Mar 14, 2023 0.7745 0.8484 0.7745 0.8025 122,289 +0.02(+2.88%)
Mar 13, 2023 0.8800 0.8845 0.6615 0.7800 80,727 -0.08(-9.64%)
Mar 10, 2023 0.9506 0.9850 0.8331 0.8632 235,106 -0.09(-9.18%)
Mar 09, 2023 0.9589 1.000 0.9314 0.9505 152,369 -0.00(-0.19%)
Mar 08, 2023 1.040 1.040 0.9100 0.9523 251,022 -0.09(-8.43%)
Mar 07, 2023 1.100 1.100 1.000 1.040 258,316 -0.03(-2.80%)
Mar 06, 2023 1.150 1.150 0.9953 1.070 598,565 -0.11(-9.32%)
Mar 03, 2023 1.270 1.350 1.130 1.180 3,516,611 +0.06(+5.36%)
Mar 02, 2023 1.330 1.330 1.070 1.120 1,055,740 -0.17(-13.18%)
Mar 01, 2023 1.170 1.400 1.050 1.290 7,042,346 +0.27(+26.47%)
Feb 28, 2023 0.8100 1.190 0.7629 1.020 4,126,343 +0.21(+25.93%)
Feb 27, 2023 0.5500 1.140 0.5500 0.8100 16,705,690 +0.26(+47.27%)
Feb 24, 2023 0.5501 0.5641 0.5120 0.5500 39,976 -0.03(-5.17%)
Feb 23, 2023 0.5732 0.6000 0.5314 0.5800 47,208 -0.00(-0.84%)
Feb 22, 2023 0.6200 0.6306 0.5849 0.5849 73,272 -0.04(-5.68%)
Feb 21, 2023 0.6000 0.6489 0.6000 0.6201 65,743 +0.01(+1.41%)
Feb 17, 2023 0.6178 0.6389 0.6012 0.6115 18,753 -0.03(-4.48%)
Feb 16, 2023 0.6100 0.6600 0.6100 0.6402 9,149 +0.00(+0.03%)
Feb 15, 2023 0.6475 0.6600 0.6090 0.6400 28,385 +0.02(+3.21%)
Feb 14, 2023 0.6247 0.6400 0.6200 0.6201 91,114 -0.00(-0.74%)
Feb 13, 2023 0.6000 0.6247 0.6000 0.6247 22,421 -0.00(-0.24%)
Feb 10, 2023 0.6700 0.6700 0.6010 0.6262 45,380 -0.02(-3.66%)
Feb 09, 2023 0.6950 0.7000 0.6226 0.6500 46,467 -0.02(-2.99%)
Feb 08, 2023 0.6600 0.6799 0.6389 0.6700 48,575 +0.04(+6.35%)
Feb 07, 2023 0.6500 0.6836 0.6225 0.6300 91,853 -0.02(-3.24%)
Feb 06, 2023 0.7132 0.7132 0.6204 0.6511 114,059 -0.07(-10.19%)
Feb 03, 2023 0.8400 0.8400 0.7000 0.7250 241,198 -0.15(-17.50%)
Feb 02, 2023 0.7900 1.067 0.7300 0.8788 789,602 +0.09(+10.89%)
Feb 01, 2023 0.6400 0.8200 0.6010 0.7925 804,578 +0.07(+10.28%)
Jan 31, 2023 0.5900 0.7800 0.5800 0.7186 2,135,000 -0.00(-0.19%)
Jan 30, 2023 0.4700 0.9800 0.4455 0.7200 10,617,607 +0.29(+67.44%)
Jan 27, 2023 0.4800 0.4800 0.4206 0.4300 55,210 -0.01(-2.27%)
Jan 26, 2023 0.4500 0.4700 0.4200 0.4400 10,043 -0.01(-2.20%)
Jan 25, 2023 0.4256 0.4500 0.4100 0.4499 17,810 +0.00(+0.45%)
Jan 24, 2023 0.4634 0.4634 0.4172 0.4479 7,759 -0.00(-0.47%)
Jan 23, 2023 0.4700 0.4727 0.4146 0.4500 30,996 -0.02(-3.50%)
Jan 20, 2023 0.4000 0.4698 0.4000 0.4663 13,224 +0.02(+3.65%)
Jan 19, 2023 0.4200 0.4510 0.4027 0.4499 7,406 +0.00(+0.22%)
Jan 18, 2023 0.4600 0.4800 0.3901 0.4489 21,451 -0.03(-5.49%)
Jan 17, 2023 0.4800 0.4800 0.3702 0.4750 13,854 +0.02(+4.40%)
Jan 13, 2023 0.4799 0.4800 0.4500 0.4550 19,729 -0.03(-6.88%)
Jan 12, 2023 0.5000 0.5000 0.4500 0.4886 27,782 +0.04(+8.58%)
Jan 11, 2023 0.4700 0.4999 0.4107 0.4500 63,366 -0.01(-2.24%)
Jan 10, 2023 0.4886 0.4886 0.3700 0.4603 42,064 -0.03(-6.04%)
Jan 09, 2023 0.4728 0.5000 0.4478 0.4899 59,558 -0.01(-2.02%)
Jan 06, 2023 0.4800 0.5470 0.3610 0.5000 152,442 +0.05(+11.11%)
Jan 05, 2023 0.3257 0.5000 0.2704 0.4500 360,878 +0.10(+29.50%)
Jan 04, 2023 0.3622 0.3622 0.3283 0.3475 39,833 +0.02(+6.14%)
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.