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 (%)
Aug 31, 2017 3.050 3.100 3.000 3.000 208,320 +0.00(+0.00%)
Aug 30, 2017 3.150 3.300 3.000 3.000 260,464 -0.20(-6.25%)
Aug 29, 2017 3.350 3.400 3.150 3.200 184,577 -0.10(-3.03%)
Aug 28, 2017 3.550 3.550 3.300 3.300 126,808 -0.20(-5.71%)
Aug 25, 2017 3.350 3.600 3.300 3.500 263,195 +0.20(+6.06%)
Aug 24, 2017 3.400 3.450 3.300 3.300 155,501 -0.05(-1.49%)
Aug 23, 2017 3.550 3.600 3.350 3.350 135,771 -0.15(-4.29%)
Aug 22, 2017 3.300 3.700 3.300 3.500 280,237 +0.20(+6.06%)
Aug 21, 2017 3.350 3.400 3.250 3.300 189,774 -0.05(-1.49%)
Aug 18, 2017 3.400 3.450 3.250 3.350 252,115 +0.00(+0.00%)
Aug 17, 2017 3.850 3.900 3.350 3.350 439,795 -0.40(-10.67%)
Aug 16, 2017 4.050 4.150 3.750 3.750 501,702 -0.25(-6.25%)
Aug 15, 2017 4.350 4.450 3.900 4.000 550,534 -0.40(-9.09%)
Aug 14, 2017 4.250 4.600 4.100 4.400 911,061 +0.35(+8.64%)
Aug 11, 2017 5.450 5.512 3.850 4.050 1,445,946 -3.40(-45.64%)
Aug 10, 2017 7.650 7.650 7.350 7.450 107,554 -0.20(-2.61%)
Aug 09, 2017 7.800 7.850 7.550 7.650 141,601 -0.15(-1.92%)
Aug 08, 2017 7.850 8.000 7.750 7.800 66,344 -0.05(-0.64%)
Aug 07, 2017 7.900 7.900 7.675 7.850 104,446 -0.05(-0.63%)
Aug 04, 2017 7.850 7.900 7.800 7.900 95,561 +0.05(+0.64%)
Aug 03, 2017 7.850 7.950 7.800 7.850 50,098 -0.05(-0.63%)
Aug 02, 2017 8.000 8.050 7.800 7.900 163,051 -0.10(-1.25%)
Aug 01, 2017 7.950 8.000 7.800 8.000 57,951 +0.10(+1.27%)
Jul 31, 2017 7.900 8.050 7.750 7.900 97,023 -0.05(-0.63%)
Jul 28, 2017 7.900 8.025 7.900 7.950 53,166 +0.00(+0.00%)
Jul 27, 2017 8.000 8.200 7.900 7.950 63,871 -0.10(-1.24%)
Jul 26, 2017 8.100 8.200 7.900 8.050 72,745 -0.05(-0.62%)
Jul 25, 2017 7.850 8.150 7.822 8.100 91,839 +0.30(+3.85%)
Jul 24, 2017 8.000 8.062 7.775 7.800 148,901 -0.15(-1.89%)
Jul 21, 2017 8.150 8.200 7.950 7.950 218,525 -0.15(-1.85%)
Jul 20, 2017 8.150 8.250 8.050 8.100 124,164 -0.05(-0.61%)
Jul 19, 2017 8.100 8.250 8.100 8.150 67,410 +0.05(+0.62%)
Jul 18, 2017 8.150 8.250 8.050 8.100 90,915 -0.10(-1.22%)
Jul 17, 2017 8.100 8.300 8.050 8.200 101,661 +0.10(+1.23%)
Jul 14, 2017 8.100 8.150 8.050 8.100 80,439 -0.05(-0.61%)
Jul 13, 2017 8.050 8.200 7.800 8.150 150,105 +0.25(+3.16%)
Jul 12, 2017 8.250 8.350 7.750 7.900 166,792 -0.35(-4.24%)
Jul 11, 2017 8.200 8.400 8.050 8.250 67,374 +0.07(+0.92%)
Jul 10, 2017 8.300 8.450 8.050 8.175 60,431 -0.17(-2.10%)
Jul 07, 2017 7.900 8.450 7.900 8.350 92,528 +0.45(+5.70%)
Jul 06, 2017 8.150 8.250 7.900 7.900 167,181 -0.25(-3.07%)
Jul 05, 2017 8.450 8.500 8.150 8.150 105,267 -0.40(-4.68%)
Jul 03, 2017 8.500 8.600 8.300 8.550 78,160 +0.00(+0.00%)
Jun 30, 2017 8.500 8.650 8.450 8.550 141,465 +0.05(+0.59%)
Jun 29, 2017 8.400 8.700 8.350 8.500 140,309 +0.10(+1.19%)
Jun 28, 2017 8.450 8.700 8.150 8.400 185,994 +0.02(+0.24%)
Jun 27, 2017 8.429 8.774 8.281 8.380 225,712 +0.25(+3.03%)
Jun 26, 2017 7.739 8.281 7.690 8.134 246,582 +0.49(+6.45%)
Jun 23, 2017 7.788 7.986 7.591 7.641 2,424,555 -0.10(-1.27%)
Jun 22, 2017 7.690 8.084 7.690 7.739 245,810 +0.05(+0.64%)
Jun 21, 2017 7.690 7.936 7.542 7.690 204,802 +0.00(+0.00%)
Jun 20, 2017 7.838 7.879 7.690 7.690 115,476 -0.20(-2.50%)
Jun 19, 2017 7.690 8.035 7.641 7.887 186,686 +0.15(+1.91%)
Jun 16, 2017 7.838 7.838 7.542 7.739 205,148 -0.15(-1.87%)
Jun 15, 2017 7.838 7.936 7.739 7.887 80,070 +0.00(+0.00%)
Jun 14, 2017 8.084 8.084 7.788 7.887 137,805 -0.20(-2.44%)
Jun 13, 2017 8.232 8.232 7.936 8.084 149,850 -0.05(-0.61%)
Jun 12, 2017 7.887 8.232 7.690 8.134 187,411 +0.25(+3.12%)
Jun 09, 2017 7.936 7.986 7.690 7.887 92,793 +0.00(+0.00%)
Jun 08, 2017 7.788 8.134 7.690 7.887 99,033 +0.15(+1.91%)
Jun 07, 2017 7.690 7.887 7.443 7.739 124,350 +0.05(+0.64%)
Jun 06, 2017 7.591 7.838 7.493 7.690 171,107 +0.10(+1.30%)
Jun 05, 2017 7.936 8.035 7.542 7.591 594,298 -0.39(-4.94%)
Jun 02, 2017 8.084 8.183 7.912 7.986 105,988 -0.05(-0.61%)
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.