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 ) 2.520 +0.020 (+0.80%) Streaming Delayed Price Updated: 3:58 PM EDT, Sep 27, 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 (%) 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%) Aug 01, 2024 2.190 2.500 2.135 2.500 28,091 +0.32(+14.86%) Jul 31, 2024 2.115 2.180 1.980 2.176 9,453 -0.00(-0.16%) Jul 30, 2024 2.430 2.470 2.180 2.180 3,824 -0.25(-10.21%) Jul 26, 2024 2.428 180 -0.11(-4.41%) Jul 25, 2024 2.485 2.590 2.458 2.540 6,556 +0.04(+1.60%) Jul 24, 2024 2.540 2.645 2.490 2.500 9,327 -0.16(-6.02%) Jul 23, 2024 2.660 2.660 2.500 2.660 8,153 +0.27(+11.30%) Jul 22, 2024 2.360 2.390 2.360 2.390 573 +0.03(+1.27%) Jul 19, 2024 2.400 2.540 2.360 2.360 2,290 -0.01(-0.42%) Jul 18, 2024 2.480 2.560 2.370 2.370 3,762 -0.13(-5.15%) Jul 17, 2024 2.330 2.499 2.330 2.499 4,320 +0.10(+4.11%) Jul 16, 2024 2.660 2.667 2.375 2.400 10,800 -0.17(-6.61%) Jul 15, 2024 2.670 2.670 2.390 2.570 29,192 -0.12(-4.46%) Jul 12, 2024 2.800 2.800 2.610 2.690 4,763 -0.15(-5.28%) Jul 11, 2024 2.750 2.950 2.670 2.840 14,808 -0.04(-1.39%) Jul 10, 2024 2.880 2.880 2.880 2.880 499 +0.03(+1.05%) Jul 09, 2024 2.940 2.940 2.850 2.850 3,980 -0.10(-3.32%) Jul 08, 2024 2.970 2.975 2.910 2.948 3,509 +0.06(+2.01%) Jul 05, 2024 3.060 3.060 2.890 2.890 5,051 +0.04(+1.40%) Jul 03, 2024 2.860 3.000 2.850 2.850 16,576 -0.03(-1.21%) Jul 02, 2024 3.180 3.180 2.760 2.885 38,693 -0.11(-3.69%) 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.