ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Backblaze, Inc. - Common Stock (NQ:BLZE)

3.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 25, 2026 3.620 3.650 3.520 3.630 538,707 +0.07(+1.97%)
Mar 24, 2026 3.610 3.620 3.520 3.560 504,726 -0.09(-2.47%)
Mar 23, 2026 3.610 3.690 3.570 3.650 559,495 -0.01(-0.27%)
Mar 20, 2026 3.640 3.700 3.570 3.660 557,317 +0.01(+0.27%)
Mar 19, 2026 3.560 3.710 3.550 3.650 390,526 +0.04(+1.11%)
Mar 18, 2026 3.670 3.710 3.565 3.610 413,492 -0.08(-2.17%)
Mar 17, 2026 3.630 3.720 3.605 3.690 581,418 +0.05(+1.37%)
Mar 16, 2026 3.690 3.745 3.570 3.640 510,903 +0.00(+0.00%)
Mar 13, 2026 3.740 3.830 3.540 3.640 1,124,487 -0.12(-3.19%)
Mar 12, 2026 3.750 3.825 3.750 3.760 801,443 -0.01(-0.27%)
Mar 11, 2026 3.790 3.955 3.750 3.770 822,685 -0.04(-1.05%)
Mar 10, 2026 3.830 3.855 3.710 3.810 932,232 -0.03(-0.78%)
Mar 09, 2026 3.750 3.875 3.670 3.840 2,107,311 +0.05(+1.32%)
Mar 06, 2026 3.750 3.855 3.750 3.790 767,848 +0.04(+1.07%)
Mar 05, 2026 3.830 3.915 3.750 3.750 725,167 -0.08(-2.09%)
Mar 04, 2026 3.890 3.975 3.830 3.830 755,971 -0.06(-1.54%)
Mar 03, 2026 3.750 3.945 3.700 3.890 1,449,127 +0.01(+0.26%)
Mar 02, 2026 3.750 4.010 3.740 3.880 988,439 +0.12(+3.19%)
Feb 27, 2026 3.780 3.860 3.700 3.760 851,906 -0.08(-2.08%)
Feb 26, 2026 3.910 4.015 3.750 3.840 879,326 -0.09(-2.29%)
Feb 25, 2026 3.800 4.040 3.750 3.930 2,444,391 +0.17(+4.52%)
Feb 24, 2026 3.850 4.290 3.675 3.760 4,062,441 -0.61(-13.96%)
Feb 23, 2026 4.380 4.540 4.270 4.370 1,815,895 -0.03(-0.68%)
Feb 20, 2026 4.320 4.490 4.290 4.400 955,977 +0.05(+1.15%)
Feb 19, 2026 4.270 4.350 4.180 4.350 740,074 +0.04(+0.93%)
Feb 18, 2026 4.140 4.440 4.000 4.310 1,528,024 +0.28(+6.95%)
Feb 17, 2026 4.250 4.250 3.945 4.030 1,208,288 -0.26(-6.06%)
Feb 13, 2026 3.950 4.330 3.920 4.290 834,090 +0.31(+7.79%)
Feb 12, 2026 4.020 4.030 3.851 3.980 824,966 -0.02(-0.50%)
Feb 11, 2026 4.120 4.120 3.830 4.000 916,138 -0.06(-1.48%)
Feb 10, 2026 4.150 4.235 4.030 4.060 576,385 -0.07(-1.69%)
Feb 09, 2026 4.100 4.200 4.027 4.130 362,619 +0.03(+0.73%)
Feb 06, 2026 4.100 4.175 3.965 4.100 713,565 +0.10(+2.50%)
Feb 05, 2026 4.110 4.205 3.950 4.000 1,055,961 -0.20(-4.76%)
Feb 04, 2026 4.220 4.290 4.010 4.200 1,210,875 -0.06(-1.41%)
Feb 03, 2026 4.530 4.550 4.170 4.260 766,131 -0.23(-5.12%)
Feb 02, 2026 4.530 4.750 4.470 4.490 656,435 -0.06(-1.32%)
Jan 30, 2026 4.600 4.655 4.485 4.550 708,045 -0.09(-1.94%)
Jan 29, 2026 4.860 4.860 4.550 4.640 1,007,649 -0.16(-3.33%)
Jan 28, 2026 4.990 5.043 4.785 4.800 416,232 -0.15(-3.03%)
Jan 27, 2026 4.840 5.040 4.760 4.950 596,265 +0.14(+2.91%)
Jan 26, 2026 4.860 4.945 4.790 4.810 292,696 -0.04(-0.82%)
Jan 23, 2026 4.850 4.925 4.790 4.850 419,106 -0.01(-0.21%)
Jan 22, 2026 4.790 4.900 4.730 4.860 458,626 +0.18(+3.85%)
Jan 21, 2026 4.720 4.770 4.540 4.680 870,873 -0.02(-0.43%)
Jan 20, 2026 4.700 4.800 4.600 4.700 713,518 -0.16(-3.29%)
Jan 16, 2026 4.940 4.995 4.810 4.860 467,166 -0.03(-0.61%)
Jan 15, 2026 4.950 5.030 4.835 4.890 445,286 +0.00(+0.00%)
Jan 14, 2026 4.910 4.960 4.827 4.890 501,632 -0.05(-1.01%)
Jan 13, 2026 5.140 5.220 4.880 4.940 567,772 -0.21(-4.08%)
Jan 12, 2026 5.000 5.240 4.975 5.150 535,912 +0.15(+3.00%)
Jan 09, 2026 5.110 5.140 4.910 5.000 482,708 -0.12(-2.34%)
Jan 08, 2026 5.130 5.170 5.000 5.120 459,507 -0.03(-0.58%)
Jan 07, 2026 5.160 5.200 5.045 5.150 828,892 -0.02(-0.39%)
Jan 06, 2026 4.990 5.180 4.860 5.170 611,898 +0.17(+3.40%)
Jan 05, 2026 4.800 5.085 4.800 5.000 601,499 +0.26(+5.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.