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
Blackboxstocks Inc
(NQ:
BLBX
)
2.924
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 11, 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 (%)
Jul 29, 2022
5.137
5.360
5.004
5.240
5,426
+0.04(+0.77%)
Jul 28, 2022
4.960
5.360
4.960
5.200
6,523
+0.20(+4.00%)
Jul 27, 2022
5.320
5.320
4.960
5.000
6,722
+0.04(+0.81%)
Jul 26, 2022
5.200
5.200
4.720
4.960
14,693
-0.04(-0.80%)
Jul 25, 2022
5.240
5.240
5.000
5.000
8,231
-0.40(-7.41%)
Jul 22, 2022
5.640
5.640
5.120
5.400
11,550
-0.08(-1.46%)
Jul 21, 2022
5.320
5.680
5.320
5.480
15,569
+0.16(+3.01%)
Jul 20, 2022
5.234
5.506
5.234
5.320
4,510
+0.00(+0.00%)
Jul 19, 2022
5.160
5.480
5.160
5.320
2,635
+0.08(+1.53%)
Jul 18, 2022
5.760
5.880
4.800
5.240
16,138
-0.32(-5.76%)
Jul 15, 2022
5.600
5.780
5.400
5.560
4,278
-0.04(-0.71%)
Jul 14, 2022
5.560
5.600
5.400
5.600
5,340
-0.16(-2.78%)
Jul 13, 2022
6.080
6.080
5.160
5.760
5,733
+0.24(+4.35%)
Jul 12, 2022
5.760
5.752
5.280
5.520
4,109
-0.08(-1.43%)
Jul 11, 2022
5.720
5.760
5.360
5.600
3,406
+0.16(+2.94%)
Jul 08, 2022
5.480
5.600
5.240
5.440
6,040
+0.08(+1.49%)
Jul 07, 2022
5.200
5.434
5.160
5.360
7,237
+0.00(+0.00%)
Jul 06, 2022
5.480
5.600
5.080
5.360
14,316
-0.24(-4.29%)
Jul 05, 2022
5.800
5.800
5.400
5.600
8,392
-0.20(-3.45%)
Jul 01, 2022
5.840
6.076
5.360
5.800
10,799
-0.12(-2.03%)
Jun 30, 2022
5.840
6.000
5.360
5.920
13,256
-0.08(-1.33%)
Jun 29, 2022
6.040
6.040
5.600
6.000
8,646
+0.08(+1.35%)
Jun 28, 2022
6.200
6.400
5.680
5.920
47,315
-0.52(-8.07%)
Jun 27, 2022
6.880
6.880
5.960
6.440
113,040
+0.28(+4.55%)
Jun 24, 2022
5.520
6.400
5.400
6.160
93,371
+0.64(+11.59%)
Jun 23, 2022
5.000
5.880
5.000
5.520
75,023
+0.40(+7.81%)
Jun 22, 2022
4.880
5.280
4.600
5.120
75,266
-0.08(-1.54%)
Jun 21, 2022
5.440
5.600
5.120
5.200
78,204
-0.64(-10.96%)
Jun 17, 2022
5.880
6.080
4.960
5.840
943,733
+0.64(+12.31%)
Jun 16, 2022
5.000
5.320
4.800
5.200
496,816
+0.20(+4.00%)
Jun 15, 2022
4.400
5.400
4.208
5.000
49,135
+0.56(+12.61%)
Jun 14, 2022
4.560
4.560
4.349
4.440
15,959
-0.08(-1.77%)
Jun 13, 2022
5.200
5.240
4.303
4.520
77,630
-0.72(-13.74%)
Jun 10, 2022
5.840
5.920
5.200
5.240
57,462
-0.60(-10.27%)
Jun 09, 2022
6.000
6.400
5.712
5.840
49,339
+0.08(+1.39%)
Jun 08, 2022
5.760
6.200
5.600
5.760
53,562
+0.08(+1.41%)
Jun 07, 2022
5.720
5.840
5.360
5.680
25,085
+0.12(+2.16%)
Jun 06, 2022
5.720
5.880
5.520
5.560
60,715
-0.12(-2.11%)
Jun 03, 2022
5.960
6.200
5.640
5.680
28,217
-0.40(-6.58%)
Jun 02, 2022
5.960
6.140
5.760
6.080
26,913
+0.28(+4.83%)
Jun 01, 2022
6.560
6.560
5.720
5.800
61,187
-0.44(-7.05%)
May 31, 2022
6.200
6.480
6.120
6.240
17,417
-0.08(-1.27%)
May 27, 2022
6.160
6.560
5.960
6.320
58,391
+0.32(+5.33%)
May 26, 2022
6.080
6.480
5.880
6.000
58,910
+0.00(+0.00%)
May 25, 2022
6.240
6.300
5.840
6.000
27,171
-0.20(-3.23%)
May 24, 2022
6.960
6.960
6.080
6.200
36,237
-0.36(-5.49%)
May 23, 2022
6.080
6.800
5.920
6.560
59,850
+0.40(+6.49%)
May 20, 2022
6.680
6.680
6.040
6.160
26,235
-0.16(-2.53%)
May 19, 2022
6.120
6.560
5.920
6.320
23,016
+0.32(+5.33%)
May 18, 2022
6.080
6.640
5.760
6.000
85,911
-0.36(-5.66%)
May 17, 2022
6.200
6.578
5.920
6.360
99,139
-0.32(-4.79%)
May 16, 2022
7.200
7.480
6.640
6.680
64,664
-0.20(-2.91%)
May 13, 2022
6.760
7.280
6.720
6.880
35,774
-0.08(-1.15%)
May 12, 2022
6.600
7.240
6.600
6.960
58,473
+0.12(+1.75%)
May 11, 2022
8.000
8.040
6.800
6.840
35,779
-0.80(-10.47%)
May 10, 2022
8.360
8.974
7.080
7.640
92,224
-0.60(-7.28%)
May 09, 2022
9.160
9.160
8.080
8.240
106,989
-0.92(-10.04%)
May 06, 2022
8.600
9.760
8.200
9.160
142,265
+0.32(+3.62%)
May 05, 2022
9.880
10.36
8.653
8.840
139,885
-1.44(-14.01%)
May 04, 2022
11.80
11.80
9.800
10.28
409,655
-1.92(-15.74%)
May 03, 2022
19.48
19.48
12.04
12.20
1,561,354
-6.40(-34.41%)
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
.