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

Blackboxstocks Inc (NQ: BLBX )

2.810 +0.030 (+1.08%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 3, 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 (%)
Sep 30, 2022 3.000 3.200 2.960 2.960 2,693 -0.08(-2.55%)
Sep 29, 2022 2.782 3.200 2.782 3.038 1,747 +0.11(+3.71%)
Sep 28, 2022 3.200 3.200 2.556 2.929 5,928 -0.15(-5.02%)
Sep 27, 2022 3.331 3.560 3.008 3.084 7,042 -0.10(-3.08%)
Sep 26, 2022 2.960 3.560 2.960 3.182 516 +0.08(+2.71%)
Sep 23, 2022 3.200 3.200 2.920 3.098 8,371 +0.17(+5.73%)
Sep 22, 2022 3.320 3.360 2.874 2.930 23,185 -0.42(-12.47%)
Sep 21, 2022 3.400 3.400 3.320 3.348 1,054 -0.02(-0.46%)
Sep 20, 2022 3.560 3.544 3.281 3.363 6,834 -0.13(-3.81%)
Sep 19, 2022 3.840 3.823 3.415 3.496 6,567 -0.22(-6.03%)
Sep 16, 2022 3.760 3.760 3.480 3.721 5,592 +0.12(+3.36%)
Sep 15, 2022 3.600 3.738 3.400 3.600 11,285 -0.08(-2.17%)
Sep 14, 2022 3.969 4.076 3.642 3.680 2,878 -0.14(-3.71%)
Sep 13, 2022 4.200 4.200 3.764 3.822 10,507 -0.38(-9.01%)
Sep 12, 2022 3.920 4.260 3.760 4.200 9,061 +0.12(+2.94%)
Sep 09, 2022 3.760 4.080 3.760 4.080 11,937 +0.22(+5.72%)
Sep 08, 2022 3.765 4.020 3.760 3.859 3,010 -0.02(-0.52%)
Sep 07, 2022 3.440 4.040 3.452 3.879 5,974 +0.23(+6.36%)
Sep 06, 2022 4.080 4.080 3.560 3.647 32,436 +0.11(+3.11%)
Sep 02, 2022 4.080 4.080 3.406 3.537 30,379 -0.30(-7.89%)
Sep 01, 2022 5.320 5.320 3.600 3.840 75,083 -0.92(-19.33%)
Aug 31, 2022 4.720 4.880 4.680 4.760 2,413 +0.04(+0.85%)
Aug 30, 2022 4.720 5.040 4.720 4.720 4,641 -0.12(-2.48%)
Aug 29, 2022 4.720 5.200 4.640 4.840 15,145 -0.36(-6.92%)
Aug 26, 2022 5.320 5.469 4.980 5.200 12,022 -0.28(-5.11%)
Aug 25, 2022 5.560 5.600 5.371 5.480 3,388 +0.12(+2.24%)
Aug 24, 2022 5.300 5.542 5.300 5.360 979 -0.12(-2.19%)
Aug 23, 2022 5.280 5.520 4.920 5.480 35,431 +0.32(+6.20%)
Aug 22, 2022 5.160 5.380 4.920 5.160 6,788 +0.04(+0.78%)
Aug 19, 2022 5.678 5.678 5.120 5.120 3,868 -0.20(-3.76%)
Aug 18, 2022 5.400 5.880 4.880 5.320 14,123 +0.16(+3.10%)
Aug 17, 2022 5.440 5.779 5.160 5.160 8,006 +0.12(+2.38%)
Aug 16, 2022 4.640 5.179 4.640 5.040 11,117 -0.16(-3.08%)
Aug 15, 2022 5.520 5.661 5.160 5.200 15,538 -0.48(-8.45%)
Aug 12, 2022 5.320 5.680 5.240 5.680 9,812 +0.40(+7.58%)
Aug 11, 2022 5.920 5.920 5.213 5.280 7,828 -0.18(-3.30%)
Aug 10, 2022 5.440 5.586 5.160 5.460 8,790 +0.30(+5.81%)
Aug 09, 2022 5.440 5.460 5.080 5.160 6,379 -0.04(-0.77%)
Aug 08, 2022 5.080 5.484 5.080 5.200 8,195 +0.12(+2.36%)
Aug 05, 2022 5.520 5.800 5.000 5.080 19,281 -0.44(-7.97%)
Aug 04, 2022 5.680 5.880 5.480 5.520 15,968 -0.32(-5.48%)
Aug 03, 2022 5.520 6.360 5.520 5.840 75,746 +0.32(+5.80%)
Aug 02, 2022 5.005 5.800 5.000 5.520 4,750 +0.48(+9.52%)
Aug 01, 2022 4.840 5.200 4.840 5.040 5,850 -0.20(-3.82%)
Jul 29, 2022 5.137 5.360 5.004 5.240 5,426 +0.04(+0.77%)
Jul 28, 2022 4.960 5.360 4.960 5.200 6,523 +0.20(+4.00%)
Jul 27, 2022 5.320 5.320 4.960 5.000 6,722 +0.04(+0.81%)
Jul 26, 2022 5.200 5.200 4.720 4.960 14,693 -0.04(-0.80%)
Jul 25, 2022 5.240 5.240 5.000 5.000 8,231 -0.40(-7.41%)
Jul 22, 2022 5.640 5.640 5.120 5.400 11,550 -0.08(-1.46%)
Jul 21, 2022 5.320 5.680 5.320 5.480 15,569 +0.16(+3.01%)
Jul 20, 2022 5.234 5.506 5.234 5.320 4,510 +0.00(+0.00%)
Jul 19, 2022 5.160 5.480 5.160 5.320 2,635 +0.08(+1.53%)
Jul 18, 2022 5.760 5.880 4.800 5.240 16,138 -0.32(-5.76%)
Jul 15, 2022 5.600 5.780 5.400 5.560 4,278 -0.04(-0.71%)
Jul 14, 2022 5.560 5.600 5.400 5.600 5,340 -0.16(-2.78%)
Jul 13, 2022 6.080 6.080 5.160 5.760 5,733 +0.24(+4.35%)
Jul 12, 2022 5.760 5.752 5.280 5.520 4,109 -0.08(-1.43%)
Jul 11, 2022 5.720 5.760 5.360 5.600 3,406 +0.16(+2.94%)
Jul 08, 2022 5.480 5.600 5.240 5.440 6,040 +0.08(+1.49%)
Jul 07, 2022 5.200 5.434 5.160 5.360 7,237 +0.00(+0.00%)
Jul 06, 2022 5.480 5.600 5.080 5.360 14,316 -0.24(-4.29%)
Jul 05, 2022 5.800 5.800 5.400 5.600 8,392 -0.20(-3.45%)
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.