Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Backblaze, Inc. - Class A Common Stock (NQ: BLZE )

7.120 -0.160 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.890 5.090 4.850 5.050 103,175 +0.14(+2.85%)
Mar 30, 2023 4.890 4.940 4.850 4.910 62,675 +0.00(+0.00%)
Mar 29, 2023 4.920 4.950 4.860 4.910 53,738 +0.13(+2.72%)
Mar 28, 2023 4.950 5.030 4.760 4.780 48,596 -0.19(-3.82%)
Mar 27, 2023 4.970 5.050 4.810 4.970 72,092 +0.03(+0.61%)
Mar 24, 2023 4.830 4.955 4.800 4.940 56,402 +0.06(+1.23%)
Mar 23, 2023 4.830 5.100 4.730 4.880 70,323 +0.05(+1.04%)
Mar 22, 2023 4.900 5.065 4.800 4.830 75,571 -0.04(-0.82%)
Mar 21, 2023 4.770 4.905 4.611 4.870 127,219 +0.19(+4.06%)
Mar 20, 2023 4.670 4.770 4.540 4.680 76,523 +0.00(+0.00%)
Mar 17, 2023 4.830 4.920 4.610 4.680 98,691 -0.18(-3.70%)
Mar 16, 2023 4.780 4.990 4.620 4.860 62,262 +0.02(+0.41%)
Mar 15, 2023 4.850 4.950 4.730 4.840 82,396 -0.11(-2.22%)
Mar 14, 2023 5.020 5.119 4.838 4.950 100,900 -0.03(-0.60%)
Mar 13, 2023 4.590 5.040 4.400 4.980 128,627 +0.32(+6.87%)
Mar 10, 2023 4.900 4.950 4.630 4.660 124,522 -0.24(-4.90%)
Mar 09, 2023 5.130 5.170 4.900 4.900 91,224 -0.30(-5.77%)
Mar 08, 2023 5.440 5.440 5.150 5.200 62,409 -0.21(-3.88%)
Mar 07, 2023 5.540 5.610 5.395 5.410 54,256 -0.08(-1.46%)
Mar 06, 2023 5.810 5.949 5.460 5.490 65,576 -0.26(-4.52%)
Mar 03, 2023 5.600 5.880 5.590 5.750 97,198 +0.15(+2.68%)
Mar 02, 2023 5.500 5.665 5.390 5.600 73,782 +0.05(+0.90%)
Mar 01, 2023 5.600 5.600 5.390 5.550 66,575 -0.05(-0.89%)
Feb 28, 2023 5.490 5.680 5.430 5.600 127,518 +0.00(+0.00%)
Feb 27, 2023 5.590 5.680 5.523 5.600 138,535 +0.01(+0.18%)
Feb 24, 2023 5.620 5.730 5.480 5.590 268,081 -0.16(-2.78%)
Feb 23, 2023 5.760 5.775 5.640 5.750 136,742 +0.00(+0.00%)
Feb 22, 2023 5.560 5.900 5.560 5.750 118,677 +0.14(+2.50%)
Feb 21, 2023 5.710 5.815 5.555 5.610 231,959 -0.14(-2.43%)
Feb 17, 2023 6.300 6.405 5.700 5.750 196,715 -0.67(-10.44%)
Feb 16, 2023 6.260 6.770 5.880 6.420 197,891 +0.26(+4.22%)
Feb 15, 2023 5.930 6.250 5.640 6.160 156,598 +0.52(+9.22%)
Feb 14, 2023 5.450 5.900 5.340 5.640 123,046 +0.19(+3.49%)
Feb 13, 2023 5.550 5.786 5.390 5.450 76,242 +0.07(+1.30%)
Feb 10, 2023 5.750 5.750 5.350 5.380 87,432 -0.40(-6.92%)
Feb 09, 2023 6.570 6.570 5.700 5.780 117,859 -0.58(-9.12%)
Feb 08, 2023 6.500 6.730 6.270 6.360 145,700 -0.19(-2.90%)
Feb 07, 2023 6.960 6.960 6.380 6.550 106,296 -0.40(-5.76%)
Feb 06, 2023 7.150 7.300 6.870 6.950 93,047 -0.32(-4.40%)
Feb 03, 2023 7.440 7.665 7.060 7.270 120,857 -0.44(-5.71%)
Feb 02, 2023 7.410 7.900 7.240 7.710 167,430 +0.56(+7.83%)
Feb 01, 2023 7.120 7.250 6.860 7.150 148,439 +0.01(+0.14%)
Jan 31, 2023 6.900 7.250 6.870 7.140 53,445 +0.27(+3.93%)
Jan 30, 2023 7.150 7.150 6.830 6.870 60,799 -0.43(-5.89%)
Jan 27, 2023 7.200 7.390 7.150 7.300 43,986 +0.05(+0.69%)
Jan 26, 2023 7.290 7.385 7.190 7.250 39,096 +0.15(+2.11%)
Jan 25, 2023 7.550 7.630 6.670 7.100 318,287 -0.51(-6.70%)
Jan 24, 2023 7.670 8.190 7.590 7.610 71,543 -0.10(-1.30%)
Jan 23, 2023 7.540 7.950 7.330 7.710 88,632 +0.16(+2.12%)
Jan 20, 2023 7.110 7.640 7.100 7.550 99,401 +0.49(+6.94%)
Jan 19, 2023 7.100 7.359 7.040 7.060 83,009 -0.09(-1.26%)
Jan 18, 2023 7.660 7.763 7.080 7.150 48,179 -0.40(-5.30%)
Jan 17, 2023 7.700 7.820 7.420 7.550 83,057 -0.27(-3.45%)
Jan 13, 2023 7.090 7.990 7.090 7.820 96,193 +0.72(+10.14%)
Jan 12, 2023 6.980 7.130 6.620 7.100 77,342 +0.15(+2.16%)
Jan 11, 2023 6.960 7.100 6.862 6.950 86,143 +0.02(+0.29%)
Jan 10, 2023 7.300 7.540 6.841 6.930 111,207 -0.40(-5.46%)
Jan 09, 2023 7.500 7.621 7.250 7.330 131,806 -0.07(-0.95%)
Jan 06, 2023 7.350 7.680 7.250 7.400 167,653 +0.16(+2.21%)
Jan 05, 2023 6.440 7.372 6.325 7.240 224,410 +0.77(+11.90%)
Jan 04, 2023 6.240 6.640 6.240 6.470 64,053 +0.33(+5.37%)
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.