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 (%)
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%)
Jun 01, 2017 8.035 8.232 7.961 8.035 128,005 -0.05(-0.61%)
May 31, 2017 8.183 8.189 7.788 8.084 151,292 -0.10(-1.20%)
May 30, 2017 8.035 8.380 7.887 8.183 269,603 +0.20(+2.47%)
May 26, 2017 7.986 8.134 7.838 7.986 189,493 -0.02(-0.31%)
May 25, 2017 8.084 8.134 7.986 8.010 184,944 +0.02(+0.31%)
May 24, 2017 8.232 8.515 7.986 7.986 119,296 -0.25(-2.99%)
May 23, 2017 8.528 8.528 8.232 8.232 94,451 -0.30(-3.47%)
May 22, 2017 8.577 8.824 8.429 8.528 133,493 -0.15(-1.70%)
May 19, 2017 8.774 8.873 8.626 8.676 157,484 -0.10(-1.12%)
May 18, 2017 8.577 8.873 8.528 8.774 194,441 +0.20(+2.30%)
May 17, 2017 8.626 8.725 8.503 8.577 196,502 -0.15(-1.69%)
May 16, 2017 8.873 8.873 8.626 8.725 466,390 -0.15(-1.67%)
May 15, 2017 8.824 9.169 8.750 8.873 217,640 +0.15(+1.69%)
May 12, 2017 8.922 9.021 8.626 8.725 142,818 -0.39(-4.32%)
May 11, 2017 9.711 9.908 8.972 9.119 79,065 -0.64(-6.57%)
May 10, 2017 10.84 10.84 9.563 9.760 187,646 +0.00(+0.00%)
May 09, 2017 9.366 10.06 9.341 9.760 111,410 +0.39(+4.21%)
May 08, 2017 9.563 9.662 9.218 9.366 53,876 -0.20(-2.06%)
May 05, 2017 9.267 9.662 9.119 9.563 88,614 +0.25(+2.65%)
May 04, 2017 9.711 9.711 9.144 9.317 81,865 -0.35(-3.57%)
May 03, 2017 9.563 9.760 9.415 9.662 60,917 +0.05(+0.51%)
May 02, 2017 9.514 9.711 9.464 9.612 103,563 +0.17(+1.83%)
May 01, 2017 9.810 9.810 9.415 9.440 93,220 -0.32(-3.28%)
Apr 28, 2017 10.11 10.11 9.711 9.760 74,982 -0.25(-2.46%)
Apr 27, 2017 10.25 10.25 9.859 10.01 72,564 -0.15(-1.46%)
Apr 26, 2017 9.957 10.65 9.957 10.15 145,935 +0.15(+1.48%)
Apr 25, 2017 10.15 10.62 9.957 10.01 151,560 -0.10(-0.98%)
Apr 24, 2017 9.957 10.11 9.859 10.11 86,429 +0.30(+3.02%)
Apr 21, 2017 10.01 10.01 9.760 9.810 111,738 -0.25(-2.45%)
Apr 20, 2017 9.760 10.11 9.760 10.06 96,013 +0.30(+3.03%)
Apr 19, 2017 9.711 9.760 9.514 9.760 115,827 +0.10(+1.02%)
Apr 18, 2017 9.563 9.711 9.440 9.662 99,126 +0.10(+1.03%)
Apr 17, 2017 9.317 9.612 9.169 9.563 87,687 +0.30(+3.19%)
Apr 13, 2017 9.317 9.366 9.070 9.267 88,837 +0.00(+0.00%)
Apr 12, 2017 9.218 9.415 8.873 9.267 107,838 +0.05(+0.53%)
Apr 11, 2017 8.824 9.317 8.774 9.218 129,249 +0.39(+4.47%)
Apr 10, 2017 8.626 8.922 8.626 8.824 159,192 +0.25(+2.87%)
Apr 07, 2017 8.528 8.676 8.442 8.577 43,706 +0.10(+1.16%)
Apr 06, 2017 8.331 8.528 8.232 8.479 59,400 +0.15(+1.78%)
Apr 05, 2017 8.429 8.676 8.183 8.331 101,336 -0.10(-1.17%)
Apr 04, 2017 8.528 8.626 8.331 8.429 86,644 -0.10(-1.16%)
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.