Skip to main content
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 (%)
Nov 30, 2015 10.60 10.84 10.39 10.50 65,305 -0.10(-0.96%)
Nov 27, 2015 10.21 10.64 10.15 10.60 60,944 +0.37(+3.63%)
Nov 25, 2015 10.38 10.23 10.23 10.23 98,376 -0.19(-1.78%)
Nov 24, 2015 10.49 10.54 10.31 10.41 51,635 -0.10(-0.97%)
Nov 23, 2015 10.62 11.10 10.46 10.52 56,264 -0.16(-1.48%)
Nov 20, 2015 10.69 10.83 10.51 10.67 125,966 +0.06(+0.52%)
Nov 19, 2015 10.89 10.90 10.60 10.62 114,908 -0.22(-2.05%)
Nov 18, 2015 10.95 11.25 10.71 10.84 80,788 +0.01(+0.08%)
Nov 17, 2015 10.93 11.12 10.73 10.83 84,688 -0.11(-1.02%)
Nov 16, 2015 10.74 11.03 10.69 10.94 62,401 +0.17(+1.55%)
Nov 13, 2015 10.80 11.41 10.65 10.77 76,961 -0.14(-1.28%)
Nov 12, 2015 10.86 11.30 10.79 10.91 62,886 -0.06(-0.51%)
Nov 11, 2015 11.01 11.40 10.74 10.97 94,110 -0.05(-0.42%)
Nov 10, 2015 11.23 11.67 10.92 11.02 95,197 -0.25(-2.22%)
Nov 09, 2015 11.55 11.76 11.20 11.27 67,834 -0.25(-2.17%)
Nov 06, 2015 11.44 11.56 11.03 11.52 65,750 +0.06(+0.49%)
Nov 05, 2015 11.65 12.30 11.25 11.46 74,333 -0.29(-2.45%)
Nov 04, 2015 11.75 12.59 11.59 11.75 71,271 +0.05(+0.40%)
Nov 03, 2015 11.77 11.99 11.64 11.70 95,908 -0.12(-1.02%)
Nov 02, 2015 11.42 12.10 11.35 11.82 150,973 +0.49(+4.34%)
Oct 30, 2015 10.97 11.38 10.83 11.33 218,606 +0.34(+3.13%)
Oct 29, 2015 12.53 12.62 10.98 10.99 182,140 -1.58(-12.56%)
Oct 28, 2015 13.46 14.39 12.49 12.57 373,610 -1.25(-9.07%)
Oct 27, 2015 14.97 15.21 13.70 13.82 191,633 -1.23(-8.20%)
Oct 26, 2015 15.08 15.78 14.77 15.05 49,430 -0.12(-0.79%)
Oct 23, 2015 14.88 15.19 14.76 15.17 118,833 +0.45(+3.02%)
Oct 22, 2015 14.77 15.06 14.61 14.73 61,535 +0.04(+0.25%)
Oct 21, 2015 14.88 15.02 14.64 14.69 53,751 -0.08(-0.57%)
Oct 20, 2015 14.63 14.87 14.46 14.77 62,729 +0.13(+0.89%)
Oct 19, 2015 14.79 14.83 14.52 14.64 42,849 -0.15(-1.00%)
Oct 16, 2015 14.64 14.89 14.38 14.79 86,482 +0.21(+1.46%)
Oct 15, 2015 14.64 14.74 14.38 14.58 75,460 -0.06(-0.38%)
Oct 14, 2015 14.61 14.90 14.58 14.64 65,319 -0.03(-0.19%)
Oct 13, 2015 14.60 14.90 14.57 14.66 56,357 -0.05(-0.32%)
Oct 12, 2015 14.64 14.77 14.55 14.71 53,247 +0.12(+0.83%)
Oct 09, 2015 14.69 14.74 14.44 14.59 94,369 -0.03(-0.19%)
Oct 08, 2015 14.56 14.88 14.40 14.62 102,798 +0.09(+0.64%)
Oct 07, 2015 14.30 14.69 14.23 14.52 409,670 +0.29(+2.02%)
Oct 06, 2015 14.43 14.43 13.48 14.24 61,695 -0.15(-1.03%)
Oct 05, 2015 14.00 14.42 13.94 14.39 104,029 +0.58(+4.17%)
Oct 02, 2015 13.50 13.86 13.35 13.81 109,040 +0.19(+1.43%)
Oct 01, 2015 13.63 13.68 13.34 13.61 142,737 -0.06(-0.47%)
Sep 30, 2015 13.42 13.85 13.25 13.68 130,757 +0.37(+2.79%)
Sep 29, 2015 13.48 13.56 13.27 13.31 62,374 -0.14(-1.04%)
Sep 28, 2015 13.51 13.64 13.41 13.45 76,118 -0.05(-0.34%)
Sep 25, 2015 13.64 13.75 13.34 13.49 133,324 +0.03(+0.21%)
Sep 24, 2015 13.13 13.61 12.97 13.47 103,092 +0.26(+1.97%)
Sep 23, 2015 13.09 13.32 12.76 13.21 120,642 +0.23(+1.79%)
Sep 22, 2015 13.18 13.18 12.69 12.97 128,430 -0.28(-2.08%)
Sep 21, 2015 13.36 13.61 13.19 13.25 162,385 -0.01(-0.07%)
Sep 18, 2015 13.25 13.36 13.19 13.26 385,983 -0.23(-1.71%)
Sep 17, 2015 13.65 13.72 13.42 13.49 169,777 -0.08(-0.61%)
Sep 16, 2015 13.71 13.71 13.45 13.57 127,147 +0.02(+0.14%)
Sep 15, 2015 13.69 13.83 13.44 13.55 108,660 -0.11(-0.81%)
Sep 14, 2015 13.87 13.92 13.46 13.66 109,024 -0.08(-0.60%)
Sep 11, 2015 13.55 13.95 13.50 13.75 94,709 +0.19(+1.43%)
Sep 10, 2015 13.50 13.62 13.37 13.55 119,704 +0.03(+0.20%)
Sep 09, 2015 13.55 13.65 13.19 13.53 142,028 +0.08(+0.62%)
Sep 08, 2015 13.94 13.94 13.35 13.44 112,340 -0.10(-0.75%)
Sep 04, 2015 13.45 13.55 13.55 13.55 52,670 -0.06(-0.41%)
Sep 03, 2015 13.90 14.01 13.58 13.60 119,703 -0.28(-1.99%)
Sep 02, 2015 13.82 14.03 13.55 13.88 74,886 +0.28(+2.03%)
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.