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)

4.810 -0.040 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 4.740 4.800 4.670 4.740 471,279 +0.08(+1.72%)
Dec 31, 2025 4.740 4.810 4.630 4.660 668,251 -0.09(-1.89%)
Dec 30, 2025 4.760 4.920 4.730 4.750 527,336 -0.03(-0.63%)
Dec 29, 2025 4.820 4.890 4.710 4.780 589,256 -0.06(-1.24%)
Dec 26, 2025 4.800 4.850 4.760 4.840 523,738 +0.04(+0.83%)
Dec 24, 2025 4.780 4.865 4.780 4.800 203,847 +0.02(+0.42%)
Dec 23, 2025 4.780 4.890 4.760 4.780 370,528 -0.07(-1.44%)
Dec 22, 2025 4.840 4.975 4.820 4.850 687,887 +0.03(+0.62%)
Dec 19, 2025 4.620 4.935 4.620 4.820 1,101,335 +0.22(+4.78%)
Dec 18, 2025 4.570 4.681 4.540 4.600 2,043,539 +0.15(+3.37%)
Dec 17, 2025 4.570 4.690 4.440 4.450 991,514 -0.09(-1.98%)
Dec 16, 2025 4.550 4.700 4.515 4.540 1,238,918 -0.04(-0.87%)
Dec 15, 2025 4.800 4.845 4.570 4.580 1,271,849 -0.22(-4.58%)
Dec 12, 2025 4.890 4.915 4.760 4.800 510,984 -0.10(-2.04%)
Dec 11, 2025 4.980 5.010 4.845 4.900 636,348 -0.13(-2.58%)
Dec 10, 2025 4.980 5.090 4.910 5.030 824,774 +0.03(+0.60%)
Dec 09, 2025 4.960 5.050 4.850 5.000 964,636 +0.00(+0.00%)
Dec 08, 2025 5.020 5.110 4.860 5.000 638,352 +0.01(+0.20%)
Dec 05, 2025 4.860 5.000 4.790 4.990 725,780 +0.13(+2.67%)
Dec 04, 2025 4.750 4.928 4.675 4.860 542,845 +0.13(+2.75%)
Dec 03, 2025 4.580 4.755 4.500 4.730 644,451 +0.13(+2.83%)
Dec 02, 2025 4.590 4.700 4.551 4.600 532,193 +0.04(+0.88%)
Dec 01, 2025 4.640 4.730 4.450 4.560 644,055 -0.18(-3.80%)
Nov 28, 2025 4.690 4.780 4.590 4.740 679,972 +0.10(+2.16%)
Nov 26, 2025 4.620 4.680 4.500 4.640 626,737 +0.04(+0.87%)
Nov 25, 2025 4.520 4.770 4.420 4.600 682,374 +0.04(+0.88%)
Nov 24, 2025 4.380 4.600 4.330 4.560 1,065,386 +0.24(+5.56%)
Nov 21, 2025 4.260 4.380 4.130 4.320 1,115,350 -0.01(-0.23%)
Nov 20, 2025 4.580 4.660 4.320 4.330 820,211 -0.10(-2.26%)
Nov 19, 2025 4.550 4.700 4.400 4.430 676,813 -0.12(-2.64%)
Nov 18, 2025 4.500 4.660 4.490 4.550 956,058 +0.00(+0.00%)
Nov 17, 2025 4.920 4.955 4.545 4.550 1,235,977 -0.38(-7.71%)
Nov 14, 2025 4.970 5.080 4.890 4.930 607,960 -0.17(-3.33%)
Nov 13, 2025 5.380 5.380 5.081 5.100 1,062,005 -0.34(-6.25%)
Nov 12, 2025 5.640 5.680 5.280 5.440 1,186,554 -0.19(-3.37%)
Nov 11, 2025 5.540 5.810 5.450 5.630 1,038,599 +0.02(+0.36%)
Nov 10, 2025 6.090 6.156 5.575 5.610 1,217,518 -0.19(-3.28%)
Nov 07, 2025 6.180 6.220 5.790 5.800 1,618,216 -0.38(-6.15%)
Nov 06, 2025 8.400 8.550 6.120 6.180 2,642,823 -3.16(-33.83%)
Nov 05, 2025 9.740 9.850 9.250 9.340 616,831 -0.32(-3.31%)
Nov 04, 2025 10.00 10.34 9.540 9.660 651,521 -0.75(-7.20%)
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.