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 11.42 11.68 11.19 11.31 60,608 -0.11(-0.96%)
Nov 27, 2015 11.00 11.46 10.94 11.42 56,561 +0.40(+3.63%)
Nov 25, 2015 11.18 11.02 11.02 11.02 91,300 -0.20(-1.78%)
Nov 24, 2015 11.30 11.36 11.11 11.22 47,921 -0.11(-0.97%)
Nov 23, 2015 11.44 11.96 11.27 11.33 52,217 -0.17(-1.48%)
Nov 20, 2015 11.52 11.67 11.32 11.50 116,906 +0.06(+0.52%)
Nov 19, 2015 11.73 11.74 11.42 11.44 106,643 -0.24(-2.05%)
Nov 18, 2015 11.80 12.12 11.54 11.68 74,977 +0.01(+0.09%)
Nov 17, 2015 11.78 11.98 11.56 11.67 78,597 -0.12(-1.02%)
Nov 16, 2015 11.57 11.88 11.52 11.79 57,913 +0.18(+1.55%)
Nov 13, 2015 11.64 12.29 11.47 11.61 71,426 -0.15(-1.28%)
Nov 12, 2015 11.70 12.18 11.63 11.76 58,363 -0.06(-0.51%)
Nov 11, 2015 11.86 12.29 11.57 11.82 87,341 -0.05(-0.42%)
Nov 10, 2015 12.10 12.57 11.77 11.87 88,350 -0.27(-2.22%)
Nov 09, 2015 12.45 12.68 12.07 12.14 62,955 -0.27(-2.18%)
Nov 06, 2015 12.33 12.46 11.88 12.41 61,021 +0.06(+0.49%)
Nov 05, 2015 12.55 13.25 12.12 12.35 68,987 -0.31(-2.45%)
Nov 04, 2015 12.66 13.56 12.49 12.66 66,145 +0.05(+0.40%)
Nov 03, 2015 12.68 12.92 12.54 12.61 89,010 -0.13(-1.02%)
Nov 02, 2015 12.30 13.04 12.23 12.74 140,114 +0.53(+4.34%)
Oct 30, 2015 11.82 12.26 11.67 12.21 202,882 +0.37(+3.13%)
Oct 29, 2015 13.50 13.60 11.83 11.84 169,039 -1.70(-12.56%)
Oct 28, 2015 14.50 15.50 13.46 13.54 346,736 -1.35(-9.07%)
Oct 27, 2015 16.13 16.39 14.76 14.89 177,849 -1.33(-8.20%)
Oct 26, 2015 16.25 17.00 15.91 16.22 45,875 -0.13(-0.80%)
Oct 23, 2015 16.03 16.37 15.90 16.35 110,286 +0.48(+3.02%)
Oct 22, 2015 15.91 16.23 15.74 15.87 57,109 +0.04(+0.25%)
Oct 21, 2015 16.03 16.18 15.78 15.83 49,885 -0.09(-0.57%)
Oct 20, 2015 15.76 16.02 15.58 15.92 58,217 +0.14(+0.89%)
Oct 19, 2015 15.94 15.98 15.64 15.78 39,767 -0.16(-1.00%)
Oct 16, 2015 15.78 16.04 15.49 15.94 80,262 +0.23(+1.46%)
Oct 15, 2015 15.78 15.88 15.49 15.71 70,033 -0.06(-0.38%)
Oct 14, 2015 15.74 16.06 15.71 15.77 60,621 -0.03(-0.19%)
Oct 13, 2015 15.73 16.05 15.70 15.80 52,304 -0.05(-0.32%)
Oct 12, 2015 15.78 15.91 15.68 15.85 49,417 +0.13(+0.83%)
Oct 09, 2015 15.83 15.88 15.56 15.72 87,581 -0.03(-0.19%)
Oct 08, 2015 15.69 16.03 15.52 15.75 95,404 +0.10(+0.64%)
Oct 07, 2015 15.41 15.83 15.33 15.65 380,202 +0.31(+2.02%)
Oct 06, 2015 15.55 15.55 14.52 15.34 57,258 -0.16(-1.03%)
Oct 05, 2015 15.09 15.54 15.02 15.50 96,547 +0.62(+4.17%)
Oct 02, 2015 14.55 14.93 14.38 14.88 101,197 +0.21(+1.43%)
Oct 01, 2015 14.69 14.74 14.37 14.67 132,470 -0.07(-0.47%)
Sep 30, 2015 14.46 14.92 14.28 14.74 121,352 +0.40(+2.79%)
Sep 29, 2015 14.52 14.61 14.30 14.34 57,888 -0.15(-1.04%)
Sep 28, 2015 14.56 14.70 14.45 14.49 70,643 -0.05(-0.34%)
Sep 25, 2015 14.70 14.82 14.38 14.54 123,734 +0.03(+0.21%)
Sep 24, 2015 14.15 14.66 13.97 14.51 95,677 +0.28(+1.97%)
Sep 23, 2015 14.10 14.35 13.75 14.23 111,965 +0.14(+0.99%)
Sep 22, 2015 14.31 14.31 13.78 14.09 118,262 -0.30(-2.08%)
Sep 21, 2015 14.51 14.78 14.32 14.39 149,528 -0.01(-0.07%)
Sep 18, 2015 14.39 14.51 14.32 14.40 355,423 -0.25(-1.71%)
Sep 17, 2015 14.82 14.90 14.57 14.65 156,335 -0.09(-0.61%)
Sep 16, 2015 14.89 14.89 14.61 14.74 117,080 +0.02(+0.14%)
Sep 15, 2015 14.87 15.02 14.60 14.72 100,057 -0.12(-0.81%)
Sep 14, 2015 15.06 15.12 14.62 14.84 100,392 -0.09(-0.60%)
Sep 11, 2015 14.72 15.15 14.66 14.93 87,211 +0.21(+1.43%)
Sep 10, 2015 14.66 14.79 14.52 14.72 110,227 +0.03(+0.20%)
Sep 09, 2015 14.71 14.82 14.32 14.69 130,783 +0.09(+0.62%)
Sep 08, 2015 15.14 15.14 14.50 14.60 103,446 -0.11(-0.75%)
Sep 04, 2015 14.61 14.71 14.71 14.71 48,500 -0.06(-0.41%)
Sep 03, 2015 15.10 15.21 14.75 14.77 110,226 -0.30(-1.99%)
Sep 02, 2015 15.01 15.24 14.71 15.07 68,957 +0.30(+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.