Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackboxstocks Inc (NQ: BLBX )

2.500 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 2.780 3.180 2.510 2.995 5,800 +0.30(+10.94%)
Jun 28, 2024 2.810 2.860 2.500 2.700 13,465 -0.13(-4.53%)
Jun 27, 2024 2.840 2.890 2.810 2.828 6,832 -0.04(-1.46%)
Jun 26, 2024 2.930 2.930 2.840 2.870 4,978 +0.03(+1.06%)
Jun 25, 2024 2.840 2.840 2.840 2.840 406 -0.22(-7.22%)
Jun 24, 2024 3.060 3.085 3.017 3.061 3,577 -0.09(-2.83%)
Jun 21, 2024 3.020 3.150 3.000 3.150 1,617 +0.13(+4.30%)
Jun 20, 2024 3.000 3.200 3.000 3.020 6,639 -0.03(-0.98%)
Jun 18, 2024 2.850 3.050 2.810 3.050 5,347 +0.18(+6.27%)
Jun 17, 2024 2.850 2.870 2.850 2.870 948 -0.12(-4.01%)
Jun 14, 2024 3.167 3.167 2.990 2.990 1,406 +0.14(+4.91%)
Jun 13, 2024 2.850 2.850 2.850 2.850 383 -0.07(-2.53%)
Jun 11, 2024 2.924 473 -0.17(-5.45%)
Jun 10, 2024 3.330 3.358 3.078 3.092 7,565 +0.01(+0.24%)
Jun 07, 2024 3.060 3.120 2.970 3.085 9,185 +0.04(+1.15%)
Jun 06, 2024 3.200 3.300 3.040 3.050 17,531 +0.01(+0.33%)
Jun 05, 2024 3.091 3.091 3.000 3.040 1,360 -0.07(-2.25%)
Jun 04, 2024 3.065 3.179 3.050 3.110 12,638 +0.12(+4.01%)
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.