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

Blackboxstocks Inc (NQ: BLBX )

2.700 +0.040 (+1.50%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 26, 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 (%)
Mar 28, 2024 2.590 2.592 2.500 2.520 2,323 -0.03(-1.18%)
Mar 27, 2024 2.520 2.600 2.520 2.550 2,196 -0.10(-3.76%)
Mar 26, 2024 2.430 2.650 2.430 2.650 13,296 +0.06(+2.31%)
Mar 25, 2024 2.520 2.736 2.510 2.590 2,187 -0.14(-5.13%)
Mar 22, 2024 2.750 2.750 2.600 2.730 2,356 +0.16(+6.23%)
Mar 21, 2024 2.510 2.680 2.510 2.570 1,274 -0.18(-6.55%)
Mar 20, 2024 2.750 2.750 2.750 2.750 408 +0.15(+5.77%)
Mar 19, 2024 2.640 2.725 2.550 2.600 2,627 -0.10(-3.70%)
Mar 18, 2024 2.700 2.725 2.700 2.700 1,110 +0.06(+2.27%)
Mar 15, 2024 2.640 2.650 2.520 2.640 4,912 +0.02(+0.57%)
Mar 14, 2024 2.670 2.670 2.570 2.625 4,882 -0.04(-1.69%)
Mar 13, 2024 2.690 2.850 2.670 2.670 2,820 +0.07(+2.69%)
Mar 12, 2024 2.640 2.660 2.600 2.600 3,191 +0.04(+1.56%)
Mar 11, 2024 2.720 2.850 2.550 2.560 4,741 -0.10(-3.94%)
Mar 08, 2024 2.620 2.790 2.600 2.665 3,763 +0.06(+2.50%)
Mar 07, 2024 2.720 2.720 2.600 2.600 4,621 -0.12(-4.41%)
Mar 06, 2024 2.730 2.750 2.720 2.720 3,512 +0.01(+0.32%)
Mar 05, 2024 2.835 2.835 2.700 2.711 1,616 -0.02(-0.68%)
Mar 04, 2024 2.810 2.810 2.641 2.730 7,081 +0.05(+1.87%)
Mar 01, 2024 3.042 3.042 2.580 2.680 8,544 +0.01(+0.37%)
Feb 29, 2024 2.710 2.923 2.640 2.670 2,189 -0.04(-1.48%)
Feb 28, 2024 2.750 2.860 2.600 2.710 18,431 +0.02(+0.74%)
Feb 27, 2024 2.730 2.928 2.690 2.690 6,193 -0.26(-8.81%)
Feb 26, 2024 2.700 2.970 2.660 2.950 23,569 -0.02(-0.67%)
Feb 23, 2024 2.820 2.970 2.665 2.970 8,004 +0.20(+7.22%)
Feb 22, 2024 2.955 2.955 2.686 2.770 5,834 -0.12(-4.15%)
Feb 21, 2024 2.880 2.959 2.720 2.890 18,857 -0.06(-2.03%)
Feb 20, 2024 2.800 2.979 2.647 2.950 48,950 +0.44(+17.53%)
Feb 16, 2024 2.610 2.610 2.421 2.510 6,875 -0.03(-1.18%)
Feb 15, 2024 2.470 2.595 2.470 2.540 3,672 -0.00(-0.20%)
Feb 14, 2024 2.440 2.545 2.080 2.545 6,017 +0.07(+2.85%)
Feb 13, 2024 2.632 2.632 2.400 2.474 7,796 -0.08(-2.99%)
Feb 12, 2024 2.430 2.560 2.350 2.551 8,459 +0.05(+2.02%)
Feb 09, 2024 2.510 2.510 2.390 2.500 9,896 -0.10(-3.85%)
Feb 08, 2024 2.656 2.656 2.380 2.600 18,216 -0.06(-2.26%)
Feb 07, 2024 2.630 2.810 2.609 2.660 10,433 +0.04(+1.53%)
Feb 06, 2024 2.724 2.724 2.566 2.620 6,391 -0.06(-2.24%)
Feb 05, 2024 2.810 2.810 2.520 2.680 18,265 -0.19(-6.62%)
Feb 02, 2024 2.670 3.380 2.530 2.870 132,576 +0.24(+9.13%)
Feb 01, 2024 3.120 3.160 2.500 2.630 1,246,071 -0.61(-18.83%)
Jan 31, 2024 3.010 3.240 2.903 3.240 11,695 -0.01(-0.31%)
Jan 30, 2024 3.070 3.250 3.070 3.250 15,016 -0.07(-2.11%)
Jan 29, 2024 3.340 3.400 2.830 3.320 11,157 -0.02(-0.60%)
Jan 26, 2024 3.260 3.450 3.260 3.340 21,523 +0.14(+4.37%)
Jan 25, 2024 3.110 3.200 3.050 3.200 11,334 +0.20(+6.66%)
Jan 24, 2024 2.950 3.240 2.910 3.000 11,364 +0.09(+3.12%)
Jan 23, 2024 2.770 2.932 2.770 2.909 8,616 +0.12(+4.37%)
Jan 22, 2024 2.750 2.860 2.739 2.788 2,751 +0.12(+4.40%)
Jan 19, 2024 2.630 2.710 2.560 2.670 4,842 +0.19(+7.66%)
Jan 18, 2024 2.525 2.722 2.480 2.480 3,814 -0.02(-0.80%)
Jan 17, 2024 2.595 2.787 2.500 2.500 2,739 -0.21(-7.85%)
Jan 16, 2024 2.725 2.900 2.570 2.713 2,527 -0.11(-3.79%)
Jan 11, 2024 2.820 298 +0.00(+0.00%)
Jan 10, 2024 2.872 2.877 2.780 2.820 3,927 -0.01(-0.24%)
Jan 09, 2024 2.841 2.841 2.827 2.827 1,006 -0.04(-1.35%)
Jan 08, 2024 2.885 2.900 2.800 2.865 4,454 -0.03(-1.20%)
Jan 05, 2024 2.865 2.930 2.805 2.900 11,556 +0.07(+2.58%)
Jan 04, 2024 2.770 2.860 2.770 2.827 2,482 +0.05(+1.97%)
Jan 03, 2024 2.800 2.854 2.560 2.772 3,845 -0.07(-2.38%)
Jan 02, 2024 2.660 2.940 2.660 2.840 2,286 +0.02(+0.71%)
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%)
Oct 02, 2023 2.670 2.750 2.660 2.700 3,272 -0.05(-1.82%)
Sep 29, 2023 2.720 2.762 2.680 2.750 2,967 -0.12(-4.18%)
Sep 28, 2023 2.860 2.890 2.660 2.870 12,986 +0.12(+4.36%)
Sep 27, 2023 2.720 2.880 2.720 2.750 4,685 -0.09(-3.17%)
Sep 26, 2023 2.800 2.850 2.660 2.840 8,506 +0.03(+1.07%)
Sep 25, 2023 2.800 2.870 2.730 2.810 10,874 -0.05(-1.75%)
Sep 22, 2023 3.000 3.150 2.730 2.860 13,122 +0.01(+0.35%)
Sep 21, 2023 2.700 3.000 2.700 2.850 2,799 +0.06(+2.15%)
Sep 20, 2023 2.790 2.970 2.780 2.790 3,064 -0.11(-3.79%)
Sep 19, 2023 2.880 2.900 2.850 2.900 1,449 -0.05(-1.69%)
Sep 18, 2023 2.800 2.950 2.700 2.950 15,322 +0.10(+3.51%)
Sep 15, 2023 2.840 2.850 2.731 2.850 11,127 -0.11(-3.72%)
Sep 14, 2023 2.780 2.960 2.780 2.960 1,120 -0.01(-0.34%)
Sep 13, 2023 2.720 2.970 2.720 2.970 1,269 +0.08(+2.77%)
Sep 12, 2023 2.850 2.894 2.676 2.890 1,836 +0.14(+5.09%)
Sep 11, 2023 2.920 2.987 2.710 2.750 2,821 -0.23(-7.72%)
Sep 08, 2023 2.970 2.990 2.700 2.980 2,338 +0.04(+1.36%)
Sep 07, 2023 2.750 2.940 2.750 2.940 2,270 +0.06(+2.04%)
Sep 06, 2023 2.980 2.980 2.881 2.881 582 -0.12(-3.96%)
Sep 05, 2023 2.580 3.000 2.580 3.000 11,679 +0.30(+11.11%)
Sep 01, 2023 2.700 2.851 2.700 2.700 2,018 -0.00(-0.18%)
Aug 31, 2023 2.820 2.870 2.705 2.705 1,570 -0.23(-7.99%)
Aug 30, 2023 2.700 3.100 2.700 2.940 11,615 +0.10(+3.52%)
Aug 29, 2023 2.650 2.840 2.514 2.840 765 +0.09(+3.27%)
Aug 28, 2023 2.920 2.920 2.640 2.750 8,665 -0.13(-4.51%)
Aug 25, 2023 3.000 3.090 2.800 2.880 6,585 -0.13(-4.32%)
Aug 24, 2023 3.010 3.240 2.890 3.010 21,904 -0.08(-2.59%)
Aug 23, 2023 3.150 3.200 3.005 3.090 4,298 +0.02(+0.65%)
Aug 22, 2023 3.450 3.450 3.040 3.070 13,377 -0.25(-7.53%)
Aug 21, 2023 3.335 3.520 3.080 3.320 19,475 +0.21(+6.75%)
Aug 18, 2023 3.040 3.320 2.990 3.110 23,338 -0.07(-2.20%)
Aug 17, 2023 2.980 3.220 2.900 3.180 14,237 +0.20(+6.71%)
Aug 16, 2023 3.220 3.220 2.930 2.980 7,650 -0.34(-10.37%)
Aug 15, 2023 3.090 3.500 3.090 3.325 18,765 +0.23(+7.60%)
Aug 14, 2023 3.070 3.396 2.950 3.090 23,010 +0.07(+2.32%)
Aug 11, 2023 3.055 3.055 2.812 3.020 2,970 -0.06(-1.95%)
Aug 10, 2023 2.970 3.190 2.960 3.080 15,564 +0.26(+9.22%)
Aug 09, 2023 2.790 3.040 2.690 2.820 42,571 +0.20(+7.63%)
Aug 08, 2023 2.390 2.800 2.229 2.620 18,877 +0.22(+8.94%)
Aug 07, 2023 2.630 2.634 2.365 2.405 7,277 -0.19(-7.20%)
Aug 04, 2023 2.660 2.695 2.592 2.592 10,214 -0.21(-7.44%)
Aug 03, 2023 2.862 2.862 2.700 2.800 8,414 +0.03(+1.08%)
Aug 02, 2023 2.840 2.850 2.695 2.770 4,972 -0.10(-3.48%)
Aug 01, 2023 2.840 2.900 2.770 2.870 3,945 +0.10(+3.61%)
Jul 31, 2023 2.800 2.920 2.760 2.770 3,821 +0.02(+0.73%)
Jul 28, 2023 2.870 2.970 2.750 2.750 4,686 +0.00(+0.00%)
Jul 27, 2023 2.600 2.970 2.600 2.750 24,656 +0.14(+5.36%)
Jul 26, 2023 2.660 2.740 2.610 2.610 6,613 -0.22(-7.77%)
Jul 25, 2023 2.750 2.887 2.670 2.830 2,537 +0.13(+4.81%)
Jul 24, 2023 2.740 2.738 2.670 2.700 2,266 -0.10(-3.57%)
Jul 21, 2023 2.840 3.000 2.770 2.800 4,941 -0.11(-3.78%)
Jul 20, 2023 2.900 3.000 2.850 2.910 9,097 -0.01(-0.34%)
Jul 19, 2023 3.080 3.080 2.920 2.920 5,587 -0.16(-5.19%)
Jul 18, 2023 2.950 3.090 2.900 3.080 15,540 +0.08(+2.67%)
Jul 17, 2023 2.720 3.270 2.725 3.000 75,323 +0.22(+7.91%)
Jul 14, 2023 2.750 2.927 2.610 2.780 3,555 +0.04(+1.46%)
Jul 13, 2023 2.600 2.750 2.540 2.740 11,221 +0.14(+5.38%)
Jul 12, 2023 2.700 2.703 2.550 2.600 8,282 -0.11(-4.06%)
Jul 11, 2023 2.670 2.770 2.650 2.710 6,668 -0.03(-1.09%)
Jul 10, 2023 2.880 2.880 2.630 2.740 12,108 -0.20(-6.80%)
Jul 07, 2023 2.860 2.970 2.860 2.940 4,008 +0.05(+1.69%)
Jul 06, 2023 2.910 2.986 2.880 2.891 3,645 -0.06(-2.00%)
Jul 05, 2023 2.910 2.970 2.910 2.950 2,337 +0.01(+0.34%)
Jul 03, 2023 3.000 3.033 2.921 2.940 5,080 -0.06(-2.00%)
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 3.750 280,444 +0.76(+25.42%)
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.