Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Blackboxstocks Inc (NQ: BLBX ) 3.010 +0.110 (+3.79%) Streaming Delayed Price Updated: 3:02 PM EDT, Oct 18, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 18, 2024 2.910 3.100 2.910 3.010 22,967 +0.11(+3.79%) Oct 17, 2024 2.900 2.920 2.810 2.900 3,699 +0.10(+3.57%) Oct 16, 2024 2.928 2.928 2.800 2.800 1,743 -0.04(-1.56%) Oct 15, 2024 2.830 2.920 2.800 2.845 22,039 +0.04(+1.58%) Oct 14, 2024 2.800 2.818 2.800 2.800 3,619 +0.00(+0.01%) Oct 11, 2024 2.750 2.800 2.685 2.800 3,441 +0.05(+1.82%) Oct 10, 2024 2.650 2.780 2.570 2.750 14,532 +0.04(+1.47%) Oct 09, 2024 2.600 2.790 2.550 2.710 18,430 -0.05(-1.92%) Oct 08, 2024 2.695 2.790 2.600 2.763 12,574 +0.16(+6.27%) Oct 07, 2024 2.530 2.722 2.530 2.600 12,105 -0.10(-3.70%) Oct 04, 2024 2.660 2.700 2.660 2.700 1,866 +0.00(+0.00%) Oct 03, 2024 2.570 2.700 2.570 2.700 1,044 +0.10(+3.85%) Oct 02, 2024 2.520 2.700 2.520 2.600 12,862 -0.01(-0.38%) Oct 01, 2024 2.610 2.750 2.530 2.610 12,722 +0.11(+4.40%) Sep 30, 2024 2.770 2.770 2.480 2.500 24,431 -0.02(-0.79%) Sep 27, 2024 2.550 2.830 2.520 2.520 12,082 +0.02(+0.80%) Sep 26, 2024 2.750 2.950 2.500 2.500 52,762 -0.15(-5.66%) Sep 25, 2024 2.600 2.725 2.600 2.650 6,755 +0.05(+1.92%) Sep 24, 2024 2.300 2.600 2.300 2.600 17,097 +0.30(+13.04%) Sep 23, 2024 2.150 2.425 2.000 2.300 23,461 +0.15(+6.98%) Sep 20, 2024 2.270 2.300 2.150 2.150 2,494 +0.04(+1.81%) Sep 19, 2024 2.285 2.285 2.112 2.112 2,029 +0.10(+5.06%) Sep 18, 2024 2.200 2.200 2.010 2.010 1,054 -0.27(-11.87%) Sep 16, 2024 2.281 248 +0.06(+2.51%) Sep 13, 2024 2.050 2.289 2.050 2.225 2,669 +0.19(+9.07%) Sep 12, 2024 2.160 2.330 2.030 2.040 12,072 -0.24(-10.53%) Sep 11, 2024 2.280 2.440 2.150 2.280 3,914 +0.04(+1.79%) Sep 10, 2024 2.040 2.447 2.020 2.240 2,709 +0.07(+3.23%) Sep 09, 2024 2.210 2.240 2.150 2.170 2,722 +0.07(+3.33%) Sep 06, 2024 2.322 2.322 2.100 2.100 7,080 +0.01(+0.48%) Sep 05, 2024 2.370 2.370 2.090 2.090 21,824 -0.10(-4.57%) Sep 04, 2024 1.890 2.225 1.790 2.190 24,132 +0.22(+11.17%) Sep 03, 2024 2.030 2.110 1.810 1.970 18,841 -0.32(-13.79%) Aug 30, 2024 2.285 2.285 2.285 2.285 458 +0.12(+5.54%) Aug 29, 2024 2.031 2.290 2.030 2.165 4,566 +0.16(+7.71%) Aug 28, 2024 2.190 2.190 2.010 2.010 1,072 -0.08(-3.83%) Aug 27, 2024 2.220 2.270 2.010 2.090 7,578 -0.17(-7.65%) Aug 26, 2024 2.260 2.375 2.250 2.263 2,196 -0.01(-0.30%) Aug 23, 2024 2.360 2.360 2.270 2.270 804 +0.02(+0.89%) Aug 22, 2024 2.445 2.445 2.250 2.250 9,836 -0.01(-0.44%) Aug 21, 2024 2.010 2.470 2.010 2.260 13,206 -0.18(-7.38%) Aug 20, 2024 2.528 2.528 2.054 2.440 17,218 -0.21(-7.92%) Aug 19, 2024 2.650 2.650 2.650 2.650 222 +0.05(+1.83%) Aug 16, 2024 2.510 2.602 2.450 2.602 1,637 +0.01(+0.47%) Aug 15, 2024 2.750 2.750 2.420 2.590 5,331 +0.07(+2.77%) Aug 14, 2024 2.730 2.730 2.520 2.520 2,319 -0.13(-4.90%) Aug 13, 2024 2.650 2.650 2.590 2.650 1,966 +0.02(+0.76%) Aug 12, 2024 2.550 2.656 2.500 2.630 11,104 -0.04(-1.50%) Aug 09, 2024 2.720 2.730 2.670 2.670 1,187 -0.17(-5.99%) Aug 08, 2024 2.975 2.975 2.654 2.840 3,179 +0.10(+3.65%) Aug 07, 2024 2.580 3.000 2.500 2.740 12,414 +0.24(+9.60%) Aug 06, 2024 2.500 2.500 2.500 2.500 2,202 -0.02(-0.79%) Aug 05, 2024 2.500 2.590 2.500 2.520 7,135 -0.04(-1.38%) Aug 02, 2024 2.450 2.600 2.436 2.555 6,226 +0.06(+2.20%) 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.