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, 2016 15.29 15.48 14.81 14.81 101,699 -0.34(-2.23%)
Nov 29, 2016 15.29 15.67 14.95 15.14 118,177 -0.10(-0.63%)
Nov 28, 2016 15.53 15.53 14.81 15.24 61,285 -0.34(-2.17%)
Nov 25, 2016 15.43 15.67 15.14 15.58 31,355 +0.24(+1.57%)
Nov 23, 2016 15.34 15.34 15.34 0 -0.10(-0.63%)
Nov 22, 2016 14.61 15.53 14.37 15.43 100,338 +0.87(+5.96%)
Nov 21, 2016 14.66 14.76 14.28 14.57 92,179 +0.10(+0.67%)
Nov 18, 2016 14.42 14.66 14.28 14.47 90,698 +0.14(+1.01%)
Nov 17, 2016 14.76 14.76 14.23 14.32 82,528 -0.43(-2.94%)
Nov 16, 2016 14.23 14.81 14.23 14.76 78,841 +0.43(+3.03%)
Nov 15, 2016 14.71 14.81 12.81 14.32 68,629 -0.53(-3.57%)
Nov 14, 2016 13.89 15.10 13.89 14.85 196,624 +0.92(+6.57%)
Nov 11, 2016 12.83 14.04 12.83 13.94 198,558 +1.11(+8.65%)
Nov 10, 2016 13.12 13.26 12.01 12.83 269,770 -0.10(-0.75%)
Nov 09, 2016 12.15 12.97 12.01 12.93 170,319 +0.63(+5.10%)
Nov 08, 2016 12.20 12.64 12.06 12.30 119,476 +0.34(+2.82%)
Nov 07, 2016 12.01 12.30 11.86 11.96 139,453 +0.29(+2.48%)
Nov 04, 2016 11.33 11.86 11.29 11.67 93,274 +0.39(+3.42%)
Nov 03, 2016 11.00 11.29 10.95 11.29 103,538 +0.29(+2.63%)
Nov 02, 2016 11.00 11.45 10.71 11.00 168,434 +0.10(+0.89%)
Nov 01, 2016 11.09 11.24 10.71 10.90 71,052 -0.19(-1.74%)
Oct 31, 2016 11.38 11.38 10.85 11.09 114,474 -0.29(-2.54%)
Oct 28, 2016 11.00 11.48 10.95 11.38 86,731 +0.43(+3.96%)
Oct 27, 2016 11.53 11.91 10.90 10.95 66,778 -0.48(-4.22%)
Oct 26, 2016 11.38 11.96 11.33 11.43 133,783 -0.05(-0.42%)
Oct 25, 2016 12.01 12.06 11.43 11.48 60,344 -0.58(-4.80%)
Oct 24, 2016 11.72 12.20 11.62 12.06 79,353 +0.19(+1.63%)
Oct 21, 2016 12.06 12.35 11.86 11.86 56,349 -0.39(-3.15%)
Oct 20, 2016 12.35 12.35 12.01 12.25 47,699 -0.10(-0.78%)
Oct 19, 2016 12.35 12.49 11.00 12.35 176,708 +0.05(+0.39%)
Oct 18, 2016 12.54 12.59 12.20 12.30 73,969 -0.05(-0.39%)
Oct 17, 2016 12.54 12.64 12.30 12.35 68,162 -0.02(-0.16%)
Oct 14, 2016 12.58 12.70 12.26 12.37 45,497 -0.14(-1.16%)
Oct 13, 2016 12.80 13.03 12.42 12.51 98,062 -0.31(-2.41%)
Oct 12, 2016 12.88 13.47 12.74 12.82 86,712 -0.13(-1.04%)
Oct 11, 2016 13.36 13.36 12.89 12.95 135,234 -0.44(-3.31%)
Oct 10, 2016 13.14 13.49 13.14 13.40 101,166 +0.38(+2.89%)
Oct 07, 2016 13.49 13.49 12.95 13.02 133,097 -0.40(-2.95%)
Oct 06, 2016 13.34 13.62 13.09 13.42 47,500 +0.09(+0.65%)
Oct 05, 2016 13.29 13.49 13.14 13.33 92,291 +0.14(+1.10%)
Oct 04, 2016 13.31 13.67 13.07 13.19 88,529 -0.08(-0.58%)
Oct 03, 2016 13.42 13.49 13.14 13.26 71,215 -0.14(-1.08%)
Sep 30, 2016 13.36 13.51 13.19 13.41 86,006 +0.19(+1.46%)
Sep 29, 2016 13.71 13.84 13.21 13.22 82,308 -0.53(-3.86%)
Sep 28, 2016 13.18 13.88 13.18 13.75 211,421 +0.57(+4.32%)
Sep 27, 2016 13.24 13.58 13.06 13.18 99,247 -0.11(-0.79%)
Sep 26, 2016 13.48 13.72 13.24 13.28 90,608 -0.16(-1.21%)
Sep 23, 2016 13.77 13.86 13.41 13.44 106,499 -0.41(-2.97%)
Sep 22, 2016 13.70 13.88 13.58 13.86 78,308 +0.47(+3.50%)
Sep 21, 2016 13.41 14.27 13.06 13.39 106,209 +0.06(+0.43%)
Sep 20, 2016 14.18 14.49 13.32 13.33 66,887 -0.68(-4.85%)
Sep 19, 2016 13.72 14.83 13.53 14.01 158,878 +0.54(+4.05%)
Sep 16, 2016 13.45 13.78 13.35 13.46 137,713 -0.01(-0.07%)
Sep 15, 2016 13.02 13.62 12.89 13.47 89,124 +0.39(+3.00%)
Sep 14, 2016 12.95 13.20 12.86 13.08 71,039 +0.10(+0.74%)
Sep 13, 2016 13.09 13.25 12.87 12.99 97,542 -0.35(-2.65%)
Sep 12, 2016 13.21 13.47 13.01 13.34 86,451 +0.34(+2.65%)
Sep 09, 2016 13.71 13.96 12.98 12.99 82,193 -0.94(-6.73%)
Sep 08, 2016 13.74 13.95 13.72 13.93 65,693 +0.05(+0.34%)
Sep 07, 2016 13.82 14.18 13.62 13.88 90,758 +0.00(+0.00%)
Sep 06, 2016 14.07 14.25 13.68 13.88 83,139 -0.26(-1.83%)
Sep 02, 2016 14.04 14.14 14.14 14.14 67,454 +0.19(+1.37%)
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.