Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.550 3.550 3.550 0 -0.05(-1.39%)
Dec 28, 2017 3.250 3.850 3.250 3.600 451,814 +0.33(+9.92%)
Dec 27, 2017 3.300 3.300 3.150 3.275 207,959 +0.02(+0.77%)
Dec 26, 2017 3.300 3.400 3.250 3.250 156,173 -0.10(-2.99%)
Dec 22, 2017 3.500 3.500 3.250 3.350 228,286 -0.10(-2.90%)
Dec 21, 2017 3.350 3.500 3.325 3.450 120,657 +0.05(+1.47%)
Dec 20, 2017 3.300 3.400 3.250 3.400 138,308 +0.15(+4.62%)
Dec 19, 2017 3.200 3.300 3.100 3.250 288,275 +0.00(+0.00%)
Dec 18, 2017 3.200 3.250 3.150 3.250 151,468 +0.10(+3.17%)
Dec 15, 2017 3.200 3.200 3.100 3.150 256,754 -0.05(-1.56%)
Dec 14, 2017 3.250 3.250 3.100 3.200 270,177 +0.00(+0.00%)
Dec 13, 2017 3.100 3.200 3.050 3.200 218,682 +0.10(+3.23%)
Dec 12, 2017 3.200 3.300 3.100 3.100 137,716 -0.07(-2.36%)
Dec 11, 2017 3.100 3.250 3.100 3.175 250,332 +0.12(+4.10%)
Dec 08, 2017 3.050 3.450 3.030 3.050 559,014 +0.05(+1.67%)
Dec 07, 2017 3.150 3.225 2.900 3.000 528,341 -0.10(-3.23%)
Dec 06, 2017 3.200 3.250 3.064 3.100 159,014 -0.10(-3.13%)
Dec 05, 2017 3.400 3.450 3.150 3.200 517,522 -0.15(-4.48%)
Dec 04, 2017 3.500 3.523 3.305 3.350 418,202 -0.15(-4.29%)
Dec 01, 2017 3.550 3.600 3.450 3.500 298,684 -0.05(-1.41%)
Nov 30, 2017 3.600 3.750 3.550 3.550 350,733 -0.05(-1.39%)
Nov 29, 2017 3.750 3.800 3.550 3.600 3,487,038 -0.20(-5.26%)
Nov 28, 2017 3.900 3.900 3.625 3.800 584,428 -0.05(-1.30%)
Nov 27, 2017 3.850 3.850 3.650 3.850 548,874 +0.05(+1.32%)
Nov 24, 2017 3.850 3.850 3.800 3.800 86,913 +0.05(+1.33%)
Nov 22, 2017 3.950 4.000 3.700 3.750 593,065 -0.40(-9.64%)
Nov 21, 2017 3.600 4.150 3.565 4.150 1,132,284 +0.55(+15.28%)
Nov 20, 2017 3.250 3.650 3.150 3.600 516,450 +0.35(+10.77%)
Nov 17, 2017 3.000 3.250 2.900 3.250 381,405 +0.30(+10.17%)
Nov 16, 2017 2.925 3.050 2.925 2.950 169,121 +0.03(+0.85%)
Nov 15, 2017 2.950 3.000 2.900 2.925 129,688 -0.03(-0.85%)
Nov 14, 2017 3.050 3.100 2.900 2.950 167,947 -0.10(-3.28%)
Nov 13, 2017 3.200 3.250 3.000 3.050 143,298 -0.15(-4.69%)
Nov 10, 2017 2.900 3.250 2.900 3.200 300,588 +0.28(+9.40%)
Nov 09, 2017 2.900 2.950 2.900 2.925 40,250 +0.00(+0.00%)
Nov 08, 2017 2.900 2.950 2.900 2.925 87,867 +0.00(+0.00%)
Nov 07, 2017 3.000 3.050 2.900 2.925 123,492 -0.08(-2.50%)
Nov 06, 2017 3.000 3.050 2.950 3.000 229,305 +0.02(+0.84%)
Nov 03, 2017 3.050 3.100 2.900 2.975 267,737 -0.05(-1.65%)
Nov 02, 2017 3.250 3.250 3.000 3.025 211,892 -0.18(-5.47%)
Nov 01, 2017 3.350 3.100 3.150 3.200 518,333 +0.10(+3.23%)
Oct 31, 2017 3.050 3.125 2.950 3.100 270,735 +0.10(+3.33%)
Oct 30, 2017 3.000 3.100 2.950 3.000 196,789 +0.00(+0.00%)
Oct 27, 2017 3.050 3.050 2.950 3.000 180,269 -0.05(-1.64%)
Oct 26, 2017 3.000 3.100 2.950 3.050 146,814 +0.02(+0.83%)
Oct 25, 2017 3.250 3.250 2.900 3.025 644,384 -0.20(-6.20%)
Oct 24, 2017 3.250 3.350 3.200 3.225 131,149 -0.02(-0.77%)
Oct 23, 2017 3.250 3.300 3.200 3.250 81,843 +0.05(+1.56%)
Oct 20, 2017 3.250 3.350 3.200 3.200 209,512 +0.00(+0.00%)
Oct 19, 2017 3.400 3.420 3.200 3.200 139,538 -0.20(-5.88%)
Oct 18, 2017 3.350 3.425 3.250 3.400 132,146 +0.05(+1.49%)
Oct 17, 2017 3.300 3.350 3.250 3.350 126,839 +0.05(+1.52%)
Oct 16, 2017 3.450 3.450 3.250 3.300 194,811 -0.10(-2.94%)
Oct 13, 2017 3.450 3.500 3.250 3.400 150,456 +0.00(+0.00%)
Oct 12, 2017 3.250 3.400 3.150 3.400 197,240 +0.20(+6.25%)
Oct 11, 2017 3.250 3.350 3.150 3.200 492,387 -0.05(-1.54%)
Oct 10, 2017 3.550 3.600 3.250 3.250 460,910 -0.35(-9.72%)
Oct 09, 2017 3.700 3.800 3.550 3.600 483,783 +0.00(+0.00%)
Oct 06, 2017 3.650 3.650 3.500 3.600 114,924 -0.02(-0.69%)
Oct 05, 2017 3.600 3.650 3.500 3.625 143,789 +0.02(+0.69%)
Oct 04, 2017 3.400 3.600 3.400 3.600 113,999 +0.20(+5.88%)
Oct 03, 2017 3.500 3.650 3.400 3.400 598,520 -0.10(-2.86%)
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.