Blackboxstocks Inc (NQ: BLBX )

2.601 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 2.650 2.650 2.370 2.601 2,080 +0.00(+0.04%)
Apr 17, 2024 2.510 2.600 2.510 2.600 1,101 +0.02(+0.97%)
Apr 16, 2024 2.610 2.610 2.520 2.575 1,104 -0.12(-4.63%)
Apr 15, 2024 2.640 2.700 2.500 2.700 4,299 -0.01(-0.37%)
Apr 12, 2024 2.510 2.710 2.500 2.710 2,412 +0.01(+0.37%)
Apr 11, 2024 2.553 2.700 2.502 2.700 2,693 +0.15(+5.88%)
Apr 10, 2024 2.800 2.810 2.550 2.550 4,207 -0.30(-10.52%)
Apr 09, 2024 2.570 2.850 2.550 2.850 2,094 +0.05(+1.88%)
Apr 08, 2024 2.650 2.797 2.531 2.797 895 +0.03(+0.98%)
Apr 05, 2024 2.700 2.850 2.700 2.770 2,973 -0.00(-0.18%)
Apr 04, 2024 2.800 2.800 2.775 2.775 886 +0.00(+0.11%)
Apr 03, 2024 2.840 2.960 2.500 2.772 5,302 +0.07(+2.67%)
Apr 02, 2024 2.700 2.800 2.575 2.700 17,892 +0.06(+2.27%)
Apr 01, 2024 2.700 2.700 2.640 2.640 3,110 +0.12(+4.76%)
Mar 28, 2024 2.590 2.592 2.500 2.520 2,323 -0.03(-1.18%)
Mar 27, 2024 2.520 2.600 2.520 2.550 2,196 -0.10(-3.76%)
Mar 26, 2024 2.430 2.650 2.430 2.650 13,296 +0.06(+2.31%)
Mar 25, 2024 2.520 2.736 2.510 2.590 2,187 -0.14(-5.13%)
Mar 22, 2024 2.750 2.750 2.600 2.730 2,356 +0.16(+6.23%)
Mar 21, 2024 2.510 2.680 2.510 2.570 1,274 -0.18(-6.55%)
Mar 20, 2024 2.750 2.750 2.750 2.750 408 +0.15(+5.77%)
Mar 19, 2024 2.640 2.725 2.550 2.600 2,627 -0.10(-3.70%)
Mar 18, 2024 2.700 2.725 2.700 2.700 1,110 +0.06(+2.27%)
Mar 15, 2024 2.640 2.650 2.520 2.640 4,912 +0.02(+0.57%)
Mar 14, 2024 2.670 2.670 2.570 2.625 4,882 -0.04(-1.69%)
Mar 13, 2024 2.690 2.850 2.670 2.670 2,820 +0.07(+2.69%)
Mar 12, 2024 2.640 2.660 2.600 2.600 3,191 +0.04(+1.56%)
Mar 11, 2024 2.720 2.850 2.550 2.560 4,741 -0.10(-3.94%)
Mar 08, 2024 2.620 2.790 2.600 2.665 3,763 +0.06(+2.50%)
Mar 07, 2024 2.720 2.720 2.600 2.600 4,621 -0.12(-4.41%)
Mar 06, 2024 2.730 2.750 2.720 2.720 3,512 +0.01(+0.32%)
Mar 05, 2024 2.835 2.835 2.700 2.711 1,616 -0.02(-0.68%)
Mar 04, 2024 2.810 2.810 2.641 2.730 7,081 +0.05(+1.87%)
Mar 01, 2024 3.042 3.042 2.580 2.680 8,544 +0.01(+0.37%)
Feb 29, 2024 2.710 2.923 2.640 2.670 2,189 -0.04(-1.48%)
Feb 28, 2024 2.750 2.860 2.600 2.710 18,431 +0.02(+0.74%)
Feb 27, 2024 2.730 2.928 2.690 2.690 6,193 -0.26(-8.81%)
Feb 26, 2024 2.700 2.970 2.660 2.950 23,569 -0.02(-0.67%)
Feb 23, 2024 2.820 2.970 2.665 2.970 8,004 +0.20(+7.22%)
Feb 22, 2024 2.955 2.955 2.686 2.770 5,834 -0.12(-4.15%)
Feb 21, 2024 2.880 2.959 2.720 2.890 18,857 -0.06(-2.03%)
Feb 20, 2024 2.800 2.979 2.647 2.950 48,950 +0.44(+17.53%)
Feb 16, 2024 2.610 2.610 2.421 2.510 6,875 -0.03(-1.18%)
Feb 15, 2024 2.470 2.595 2.470 2.540 3,672 -0.00(-0.20%)
Feb 14, 2024 2.440 2.545 2.080 2.545 6,017 +0.07(+2.85%)
Feb 13, 2024 2.632 2.632 2.400 2.474 7,796 -0.08(-2.99%)
Feb 12, 2024 2.430 2.560 2.350 2.551 8,459 +0.05(+2.02%)
Feb 09, 2024 2.510 2.510 2.390 2.500 9,896 -0.10(-3.85%)
Feb 08, 2024 2.656 2.656 2.380 2.600 18,216 -0.06(-2.26%)
Feb 07, 2024 2.630 2.810 2.609 2.660 10,433 +0.04(+1.53%)
Feb 06, 2024 2.724 2.724 2.566 2.620 6,391 -0.06(-2.24%)
Feb 05, 2024 2.810 2.810 2.520 2.680 18,265 -0.19(-6.62%)
Feb 02, 2024 2.670 3.380 2.530 2.870 132,576 +0.24(+9.13%)
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.