Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Black Box Cp
(NQ:
BBOX
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jan 07, 2019
1.140
1.140
0
+0.00(+0.00%)
Jan 04, 2019
1.080
1.100
1.080
1.090
74,500
-0.00(-0.46%)
Jan 03, 2019
1.080
1.100
1.080
1.095
83,812
+0.00(+0.46%)
Jan 02, 2019
1.080
1.100
1.080
1.090
106,372
+0.01(+0.93%)
Dec 31, 2018
1.080
1.100
1.080
1.080
502,700
+0.00(+0.00%)
Dec 28, 2018
1.080
1.090
1.080
1.080
244,200
+0.00(+0.00%)
Dec 27, 2018
1.080
1.090
1.080
1.080
179,414
-0.01(-0.92%)
Dec 26, 2018
1.090
1.100
1.080
1.090
269,471
-0.00(-0.46%)
Dec 24, 2018
1.090
1.095
1.090
1.095
55,600
+0.00(+0.46%)
Dec 21, 2018
1.090
1.100
1.090
1.090
614,300
+0.00(+0.00%)
Dec 20, 2018
1.090
1.100
1.090
1.090
731,574
+0.01(+0.93%)
Dec 19, 2018
1.070
1.080
1.070
1.080
197,332
+0.00(+0.00%)
Dec 18, 2018
1.070
1.080
1.070
1.080
262,602
+0.00(+0.00%)
Dec 17, 2018
1.070
1.080
1.070
1.080
118,382
+0.00(+0.00%)
Dec 14, 2018
1.070
1.080
1.070
1.080
132,600
+0.01(+0.47%)
Dec 13, 2018
1.070
1.080
1.070
1.075
338,690
-0.01(-0.46%)
Dec 12, 2018
1.070
1.080
1.070
1.080
185,363
+0.00(+0.00%)
Dec 11, 2018
1.070
1.080
1.070
1.080
178,866
+0.01(+0.93%)
Dec 10, 2018
1.070
1.080
1.070
1.070
152,446
-0.01(-0.93%)
Dec 07, 2018
1.070
1.080
1.070
1.080
231,400
+0.01(+0.93%)
Dec 06, 2018
1.060
1.080
1.060
1.070
282,471
-0.01(-0.93%)
Dec 04, 2018
1.070
1.080
1.060
1.080
839,400
+0.01(+0.93%)
Dec 03, 2018
1.070
1.080
1.060
1.070
623,637
-0.01(-0.93%)
Nov 30, 2018
1.060
1.080
1.060
1.080
135,500
+0.02(+1.89%)
Nov 29, 2018
1.060
1.070
1.060
1.060
491,551
+0.00(+0.00%)
Nov 28, 2018
1.060
1.070
1.060
1.060
296,376
+0.00(+0.00%)
Nov 27, 2018
1.060
1.070
1.060
1.060
402,958
-0.01(-0.93%)
Nov 26, 2018
1.060
1.070
1.060
1.070
147,940
+0.01(+0.94%)
Nov 23, 2018
1.070
1.070
1.060
1.060
512,800
+0.00(+0.00%)
Nov 21, 2018
1.060
1.060
1.060
0
-0.00(-0.47%)
Nov 20, 2018
1.060
1.070
1.060
1.065
253,349
+0.00(+0.47%)
Nov 19, 2018
1.060
1.070
1.060
1.060
255,423
+0.00(+0.00%)
Nov 16, 2018
1.060
1.070
1.060
1.060
291,900
-0.01(-0.93%)
Nov 15, 2018
1.060
1.070
1.060
1.070
355,391
+0.01(+0.94%)
Nov 14, 2018
1.070
1.070
1.060
1.060
520,903
+0.00(+0.00%)
Nov 13, 2018
1.070
1.080
1.060
1.060
857,804
-0.01(-0.93%)
Nov 12, 2018
1.050
1.120
1.050
1.070
4,253,889
+0.20(+22.99%)
Nov 09, 2018
0.9000
0.9200
0.8700
0.8700
33,200
-0.05(-5.43%)
Nov 08, 2018
0.9296
0.9343
0.8800
0.9200
37,455
-0.01(-1.02%)
Nov 07, 2018
0.8800
0.9451
0.8800
0.9295
40,719
+0.04(+4.44%)
Nov 06, 2018
0.9000
0.9300
0.8800
0.8900
58,287
-0.03(-2.97%)
Nov 05, 2018
0.9700
0.9900
0.9100
0.9172
88,269
-0.02(-2.43%)
Nov 02, 2018
1.000
1.000
0.8600
0.9400
89,900
+0.02(+2.17%)
Nov 01, 2018
0.8551
0.9700
0.8551
0.9200
66,314
+0.06(+6.98%)
Oct 31, 2018
0.8700
0.9200
0.8500
0.8600
106,871
-0.01(-1.15%)
Oct 30, 2018
0.9795
0.9795
0.8213
0.8700
236,977
-0.09(-9.37%)
Oct 29, 2018
0.9200
1.000
0.8900
0.9600
181,375
+0.03(+3.23%)
Oct 26, 2018
0.9200
0.9300
0.9000
0.9300
51,000
+0.00(+0.04%)
Oct 25, 2018
0.8558
0.9390
0.8500
0.9296
71,120
+0.08(+9.36%)
Oct 24, 2018
0.8800
0.8800
0.8500
0.8500
93,013
-0.03(-3.32%)
Oct 23, 2018
0.8500
0.8925
0.8301
0.8792
100,242
+0.03(+3.44%)
Oct 22, 2018
0.9312
0.9354
0.8500
0.8500
157,406
-0.09(-9.09%)
Oct 19, 2018
0.8700
1.030
0.8700
0.9350
321,800
+0.06(+6.86%)
Oct 18, 2018
0.9300
0.9448
0.8551
0.8750
316,598
-0.06(-5.91%)
Oct 17, 2018
0.9800
1.000
0.9200
0.9300
259,954
-0.05(-5.39%)
Oct 16, 2018
1.040
1.040
0.9500
0.9830
180,621
-0.06(-5.48%)
Oct 15, 2018
1.010
1.090
1.000
1.040
84,205
+0.04(+4.00%)
Oct 12, 2018
1.040
1.050
1.000
1.000
77,600
+0.00(+0.00%)
Oct 11, 2018
1.000
1.050
1.000
1.000
121,628
-0.03(-2.91%)
Oct 10, 2018
1.040
1.060
1.000
1.030
150,650
-0.02(-1.90%)
Oct 09, 2018
1.060
1.081
1.030
1.050
101,476
-0.02(-1.87%)
Oct 08, 2018
1.000
1.070
1.000
1.070
52,522
+0.04(+3.88%)
Oct 05, 2018
1.070
1.090
1.000
1.030
334,200
-0.05(-4.63%)
Oct 04, 2018
1.190
1.230
1.070
1.080
383,156
-0.07(-6.09%)
Oct 03, 2018
1.060
1.180
1.040
1.150
759,658
+0.09(+8.49%)
Oct 02, 2018
1.070
1.070
1.030
1.060
127,190
-0.01(-0.93%)
Oct 01, 2018
1.030
1.150
1.010
1.070
617,928
+0.04(+3.88%)
Sep 28, 2018
1.020
1.030
1.000
1.030
93,400
+0.03(+3.00%)
Sep 27, 2018
1.020
1.057
1.000
1.000
103,895
-0.02(-1.96%)
Sep 26, 2018
1.010
1.050
1.006
1.020
146,808
-0.01(-0.97%)
Sep 25, 2018
1.090
1.090
1.010
1.030
190,346
-0.05(-4.63%)
Sep 24, 2018
1.060
1.080
0.9800
1.080
307,786
+0.06(+5.88%)
Sep 21, 2018
1.050
1.060
1.000
1.020
524,200
-0.17(-14.29%)
Sep 20, 2018
0.8500
1.300
0.8500
1.190
1,341,512
+0.36(+43.37%)
Sep 19, 2018
0.9100
0.9300
0.7951
0.8300
592,732
-0.10(-10.78%)
Sep 18, 2018
0.9664
0.9800
0.9000
0.9303
237,955
-0.05(-5.07%)
Sep 17, 2018
1.000
1.030
0.9700
0.9800
182,704
-0.04(-3.92%)
Sep 14, 2018
1.030
1.040
1.000
1.020
290,800
+0.02(+2.00%)
Sep 13, 2018
1.010
1.050
0.9950
1.000
219,134
-0.01(-0.99%)
Sep 12, 2018
1.040
1.050
1.010
1.010
152,005
-0.04(-3.81%)
Sep 11, 2018
1.000
1.100
1.000
1.050
316,790
+0.02(+1.94%)
Sep 10, 2018
1.110
1.140
1.020
1.030
240,650
-0.08(-7.21%)
Sep 07, 2018
1.180
1.190
1.100
1.110
256,200
-0.08(-6.72%)
Sep 06, 2018
1.180
1.190
1.170
1.190
127,240
+0.00(+0.00%)
Sep 05, 2018
1.200
1.233
1.180
1.190
140,666
-0.03(-2.46%)
Sep 04, 2018
1.250
1.270
1.200
1.220
154,960
-0.03(-2.40%)
Aug 31, 2018
1.250
1.250
1.250
0
+0.05(+4.17%)
Aug 30, 2018
1.230
1.250
1.190
1.200
148,101
-0.01(-0.83%)
Aug 29, 2018
1.200
1.260
1.180
1.210
465,056
-0.02(-1.63%)
Aug 28, 2018
1.260
1.300
1.190
1.230
480,059
+0.01(+0.82%)
Aug 27, 2018
1.200
1.230
1.180
1.220
456,312
-0.02(-1.61%)
Aug 24, 2018
1.350
1.380
1.170
1.240
1,020,700
-0.12(-8.82%)
Aug 23, 2018
1.430
1.460
1.360
1.360
281,500
-0.08(-5.56%)
Aug 22, 2018
1.540
1.540
1.400
1.440
597,402
-0.10(-6.49%)
Aug 21, 2018
1.610
1.650
1.500
1.540
634,141
-0.16(-9.41%)
Aug 20, 2018
1.930
2.050
1.660
1.700
4,894,696
+0.06(+3.66%)
Aug 17, 2018
1.550
1.650
1.480
1.640
316,100
+0.11(+7.19%)
Aug 16, 2018
1.560
1.600
1.510
1.530
108,053
-0.03(-1.92%)
Aug 15, 2018
1.700
1.700
1.550
1.560
255,207
-0.12(-7.14%)
Aug 14, 2018
1.500
1.720
1.470
1.680
618,076
+0.17(+11.26%)
Aug 13, 2018
1.450
1.520
1.430
1.510
239,240
+0.02(+1.34%)
Aug 10, 2018
1.450
1.490
1.450
1.490
144,100
+0.03(+2.05%)
Aug 09, 2018
1.490
1.490
1.430
1.460
107,123
-0.02(-1.35%)
Aug 08, 2018
1.490
1.490
1.440
1.480
273,502
+0.00(+0.00%)
Aug 07, 2018
1.470
1.500
1.440
1.480
161,009
+0.02(+1.37%)
Aug 06, 2018
1.490
1.490
1.400
1.460
226,381
-0.02(-1.35%)
Aug 03, 2018
1.450
1.520
1.420
1.480
299,900
+0.05(+3.50%)
Aug 02, 2018
1.380
1.460
1.320
1.430
237,423
+0.05(+3.62%)
Aug 01, 2018
1.350
1.400
1.320
1.380
231,863
+0.01(+0.73%)
Jul 31, 2018
1.310
1.400
1.300
1.370
352,665
+0.06(+4.58%)
Jul 30, 2018
1.360
1.420
1.280
1.310
607,186
-0.08(-5.76%)
Jul 27, 2018
1.520
1.530
1.350
1.390
807,600
-0.09(-6.08%)
Jul 26, 2018
1.571
1.430
1.480
319,980
-0.06(-3.90%)
Jul 25, 2018
1.550
1.588
1.510
1.540
394,983
+0.03(+1.99%)
Jul 24, 2018
1.580
1.588
1.410
1.510
982,464
-0.08(-5.03%)
Jul 23, 2018
1.610
1.640
1.550
1.590
495,002
-0.04(-2.45%)
Jul 20, 2018
1.700
1.700
1.620
1.630
437,897
-0.04(-2.40%)
Jul 19, 2018
1.740
1.740
1.570
1.670
1,111,873
-0.08(-4.57%)
Jul 18, 2018
1.550
1.850
1.500
1.750
3,181,070
+0.19(+12.18%)
Jul 17, 2018
1.670
1.800
1.550
1.560
1,502,629
-0.18(-10.34%)
Jul 16, 2018
2.000
2.130
1.710
1.740
3,791,123
-0.54(-23.68%)
Jul 13, 2018
2.280
1,716,866
-0.03(-1.30%)
Jul 12, 2018
2.377
2.070
2.310
4,925,588
+0.09(+4.05%)
Jul 11, 2018
2.000
2.400
1.880
2.220
7,998,991
+0.22(+11.00%)
Jul 10, 2018
2.020
2.090
1.840
2.000
6,236,459
-0.19(-8.68%)
Jul 09, 2018
2.600
2.630
2.050
2.190
29,668,064
+0.16(+7.88%)
Jul 06, 2018
2.240
1.460
2.030
62,473,840
+1.08(+113.68%)
Jul 05, 2018
0.7500
1.259
0.7500
0.9500
8,604,677
+0.20(+26.67%)
Jul 03, 2018
0.7500
0.7500
0.7500
0
-1.27(-62.96%)
Jul 02, 2018
2.050
2.050
1.950
2.025
174,207
+0.00(+0.00%)
Jun 29, 2018
2.050
2.075
1.950
2.025
157,288
+0.00(+0.00%)
Jun 28, 2018
2.100
2.150
2.000
2.025
153,606
-0.08(-3.57%)
Jun 27, 2018
2.300
2.300
2.100
2.100
172,047
-0.25(-10.64%)
Jun 26, 2018
2.400
2.400
2.250
2.350
176,142
-0.02(-1.05%)
Jun 25, 2018
2.400
2.400
2.350
2.375
90,426
+0.02(+1.06%)
Jun 22, 2018
2.400
2.405
2.325
2.350
185,044
+0.00(+0.00%)
Jun 21, 2018
2.400
2.400
2.300
2.350
135,786
+0.00(+0.00%)
Jun 20, 2018
2.400
2.450
2.350
2.350
81,154
-0.05(-2.08%)
Jun 19, 2018
2.500
2.500
2.350
2.400
106,775
-0.05(-2.04%)
Jun 18, 2018
2.550
2.600
2.450
2.450
99,533
-0.15(-5.77%)
Jun 15, 2018
2.600
2.525
2.600
80,061
+0.08(+2.97%)
Jun 14, 2018
2.500
2.550
2.450
2.525
90,432
+0.07(+3.06%)
Jun 13, 2018
2.500
2.533
2.450
2.450
65,238
-0.10(-3.92%)
Jun 12, 2018
2.550
2.600
2.500
2.550
63,689
+0.05(+2.00%)
Jun 11, 2018
2.350
2.527
2.350
2.500
141,001
+0.12(+5.26%)
Jun 08, 2018
2.350
2.400
2.300
2.375
65,867
+0.02(+1.06%)
Jun 07, 2018
2.350
2.400
2.350
2.350
54,489
+0.00(+0.00%)
Jun 06, 2018
2.350
2.450
2.350
2.350
76,434
-0.05(-2.08%)
Jun 05, 2018
2.400
2.450
2.350
2.400
109,761
+0.00(+0.00%)
Jun 04, 2018
2.450
2.500
2.400
2.400
70,050
-0.05(-2.04%)
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
.