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)

9.690 +0.050 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 9.650 9.865 9.510 9.690 461,627 +0.05(+0.52%)
Oct 02, 2025 9.180 9.650 9.100 9.640 683,911 +0.52(+5.70%)
Oct 01, 2025 9.170 9.320 9.090 9.120 494,670 -0.16(-1.72%)
Sep 30, 2025 9.620 9.710 9.080 9.280 652,181 -0.37(-3.83%)
Sep 29, 2025 9.730 9.840 9.540 9.650 494,820 +0.11(+1.15%)
Sep 26, 2025 9.780 9.865 9.450 9.540 563,955 -0.25(-2.55%)
Sep 25, 2025 10.26 10.30 9.730 9.790 1,208,149 -0.67(-6.41%)
Sep 24, 2025 10.52 10.65 10.14 10.46 748,809 -0.07(-0.66%)
Sep 23, 2025 10.73 10.81 10.53 10.53 822,914 -0.22(-2.05%)
Sep 22, 2025 10.00 10.83 9.915 10.75 1,252,635 +0.76(+7.61%)
Sep 19, 2025 9.700 10.12 9.660 9.990 1,889,045 +0.27(+2.78%)
Sep 18, 2025 9.630 9.779 9.575 9.720 534,638 +0.19(+1.99%)
Sep 17, 2025 9.540 9.720 9.440 9.530 541,611 -0.02(-0.21%)
Sep 16, 2025 9.770 9.920 9.510 9.550 480,182 -0.23(-2.35%)
Sep 15, 2025 9.460 9.890 9.460 9.780 786,704 +0.33(+3.49%)
Sep 12, 2025 9.400 9.595 9.270 9.450 915,141 -0.01(-0.11%)
Sep 11, 2025 9.880 9.918 9.430 9.460 1,614,558 -0.36(-3.67%)
Sep 10, 2025 9.190 9.890 9.185 9.820 2,006,720 +0.60(+6.51%)
Sep 09, 2025 9.140 9.400 9.060 9.220 732,765 +0.08(+0.88%)
Sep 08, 2025 8.780 9.240 8.710 9.140 1,089,439 +0.44(+5.06%)
Sep 05, 2025 8.730 8.850 8.575 8.700 529,284 +0.01(+0.12%)
Sep 04, 2025 8.320 8.770 8.230 8.690 626,130 +0.29(+3.45%)
Sep 03, 2025 8.280 8.410 8.070 8.400 809,024 +0.21(+2.56%)
Sep 02, 2025 8.060 8.514 7.910 8.190 702,215 -0.16(-1.92%)
Aug 29, 2025 8.450 8.470 8.170 8.350 528,150 -0.05(-0.60%)
Aug 28, 2025 8.210 8.650 8.210 8.400 527,309 +0.20(+2.44%)
Aug 27, 2025 8.150 8.480 8.140 8.200 595,976 +0.08(+0.99%)
Aug 26, 2025 7.990 8.230 7.985 8.120 345,020 +0.05(+0.62%)
Aug 25, 2025 8.190 8.364 8.050 8.070 623,362 -0.15(-1.82%)
Aug 22, 2025 7.770 8.250 7.650 8.220 977,378 +0.49(+6.34%)
Aug 21, 2025 7.560 7.920 7.510 7.730 541,756 +0.08(+1.05%)
Aug 20, 2025 7.690 8.050 7.570 7.650 570,148 -0.11(-1.42%)
Aug 19, 2025 7.550 7.890 7.341 7.760 700,767 +0.21(+2.78%)
Aug 18, 2025 7.660 7.700 7.500 7.550 455,934 -0.13(-1.69%)
Aug 15, 2025 7.650 7.800 7.554 7.680 415,216 +0.06(+0.79%)
Aug 14, 2025 7.560 7.750 7.490 7.620 672,605 -0.28(-3.54%)
Aug 13, 2025 7.920 8.160 7.750 7.900 806,422 +0.03(+0.38%)
Aug 12, 2025 7.440 7.875 7.360 7.870 1,060,498 +0.50(+6.78%)
Aug 11, 2025 7.070 7.410 6.910 7.370 1,065,028 +0.23(+3.22%)
Aug 08, 2025 6.400 7.195 6.300 7.140 1,964,023 +0.46(+6.89%)
Aug 07, 2025 5.660 6.720 5.630 6.680 1,925,266 +1.33(+24.86%)
Aug 06, 2025 5.360 5.390 5.250 5.350 444,017 +0.00(+0.00%)
Aug 05, 2025 5.170 5.360 5.130 5.350 524,864 +0.18(+3.48%)
Aug 04, 2025 4.950 5.188 4.920 5.170 357,648 +0.28(+5.73%)
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 following
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.