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
)
2.930
UNCHANGED
Streaming Delayed Price
Updated: 1:43 PM EDT, May 30, 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 (%)
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%)
May 02, 2022
20.72
22.00
13.84
18.60
1,335,704
-2.04(-9.88%)
Apr 29, 2022
19.88
20.68
18.84
20.64
121,260
+0.28(+1.38%)
Apr 28, 2022
19.72
21.12
19.20
20.36
255,516
+1.68(+8.99%)
Apr 27, 2022
18.96
20.80
14.48
18.68
720,095
-0.56(-2.91%)
Apr 26, 2022
18.00
19.32
16.80
19.24
423,154
+1.04(+5.71%)
Apr 25, 2022
18.20
18.76
16.20
18.20
430,124
+0.68(+3.88%)
Apr 22, 2022
16.20
17.56
15.94
17.52
191,419
+1.00(+6.05%)
Apr 21, 2022
15.24
16.76
13.60
16.52
390,516
+1.68(+11.32%)
Apr 20, 2022
14.44
15.88
14.28
14.84
336,179
+0.16(+1.09%)
Apr 19, 2022
14.24
15.36
14.04
14.68
147,325
+0.12(+0.82%)
Apr 18, 2022
14.48
15.36
13.52
14.56
119,395
+0.32(+2.25%)
Apr 14, 2022
13.16
14.48
13.14
14.24
119,478
+0.84(+6.27%)
Apr 13, 2022
11.92
13.92
11.84
13.40
239,415
+1.12(+9.12%)
Apr 12, 2022
12.20
13.76
11.12
12.28
331,221
-0.24(-1.92%)
Apr 11, 2022
12.52
13.16
12.19
12.52
107,464
-0.24(-1.88%)
Apr 08, 2022
12.16
12.88
11.85
12.76
129,265
-0.04(-0.31%)
Apr 07, 2022
12.16
13.04
11.28
12.80
102,817
+0.08(+0.63%)
Apr 06, 2022
12.08
13.16
11.61
12.72
128,917
+0.40(+3.25%)
Apr 05, 2022
12.08
13.16
11.56
12.32
154,804
+0.00(+0.00%)
Apr 04, 2022
11.08
12.72
10.83
12.32
354,345
-0.48(-3.75%)
Apr 01, 2022
13.64
15.40
12.04
12.80
4,838,091
+2.08(+19.40%)
Mar 31, 2022
9.800
11.48
9.400
10.72
340,100
+1.16(+12.13%)
Mar 30, 2022
9.880
10.16
8.840
9.560
54,729
-0.24(-2.45%)
Mar 29, 2022
8.240
10.60
7.680
9.800
174,261
+1.84(+23.12%)
Mar 28, 2022
6.720
8.000
6.720
7.960
21,105
+1.08(+15.70%)
Mar 25, 2022
7.200
7.200
6.880
6.880
7,485
-0.32(-4.44%)
Mar 24, 2022
7.120
7.400
7.120
7.200
3,260
-0.16(-2.17%)
Mar 23, 2022
7.320
7.480
6.815
7.360
10,060
+0.08(+1.10%)
Mar 22, 2022
7.120
7.785
7.120
7.280
7,324
+0.04(+0.55%)
Mar 21, 2022
7.440
7.739
7.240
7.240
7,496
-0.16(-2.16%)
Mar 18, 2022
7.240
7.840
7.120
7.400
9,087
+0.08(+1.09%)
Mar 17, 2022
7.400
7.840
7.320
7.320
9,592
-0.12(-1.61%)
Mar 16, 2022
8.000
8.000
7.440
7.440
11,391
-0.36(-4.62%)
Mar 15, 2022
7.120
8.440
7.000
7.800
45,903
+0.44(+5.98%)
Mar 14, 2022
7.480
7.520
7.000
7.360
9,969
-0.12(-1.60%)
Mar 11, 2022
7.280
7.920
7.200
7.480
17,126
+0.20(+2.75%)
Mar 10, 2022
7.320
7.720
6.880
7.280
11,157
-0.20(-2.67%)
Mar 09, 2022
6.880
7.680
6.560
7.480
44,948
+1.08(+16.88%)
Mar 08, 2022
6.200
7.160
6.200
6.400
24,125
+0.28(+4.58%)
Mar 07, 2022
6.440
6.800
6.080
6.120
15,997
-0.32(-4.97%)
Mar 04, 2022
7.240
7.360
6.400
6.440
29,963
-1.00(-13.44%)
Mar 03, 2022
6.840
8.680
6.320
7.440
276,103
+0.76(+11.38%)
Mar 02, 2022
6.600
6.920
6.440
6.680
2,162
+0.12(+1.83%)
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
.