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 )

6.020 -0.050 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2023 7.300 7.330 6.950 7.240 315,340 +0.01(+0.14%)
Nov 29, 2023 7.000 7.510 6.960 7.230 526,965 +0.24(+3.43%)
Nov 28, 2023 6.630 7.000 6.615 6.990 310,210 +0.28(+4.17%)
Nov 27, 2023 6.260 6.820 6.260 6.710 418,538 +0.11(+1.67%)
Nov 24, 2023 6.450 6.670 6.300 6.600 408,361 +0.11(+1.69%)
Nov 22, 2023 6.350 6.630 6.200 6.490 204,916 +0.07(+1.09%)
Nov 21, 2023 6.590 6.720 6.390 6.420 193,795 -0.21(-3.17%)
Nov 20, 2023 6.280 6.780 6.280 6.630 268,513 +0.14(+2.16%)
Nov 17, 2023 6.360 6.630 6.360 6.490 172,034 +0.12(+1.88%)
Nov 16, 2023 6.400 6.490 6.220 6.370 128,332 -0.03(-0.47%)
Nov 15, 2023 5.970 6.420 5.970 6.400 191,206 +0.26(+4.23%)
Nov 14, 2023 6.000 6.220 5.890 6.140 243,369 +0.26(+4.42%)
Nov 13, 2023 5.650 5.980 5.600 5.880 178,036 +0.13(+2.26%)
Nov 10, 2023 5.540 5.760 5.470 5.750 92,524 +0.18(+3.23%)
Nov 09, 2023 5.990 5.990 5.260 5.570 236,686 -0.31(-5.27%)
Nov 08, 2023 5.540 5.950 5.400 5.880 212,526 +0.41(+7.50%)
Nov 07, 2023 5.430 5.620 5.360 5.470 186,570 +0.06(+1.11%)
Nov 06, 2023 5.650 5.653 5.400 5.410 109,086 -0.30(-5.25%)
Nov 03, 2023 5.380 5.740 5.380 5.710 131,605 +0.37(+6.93%)
Nov 02, 2023 5.170 5.340 5.170 5.340 112,020 +0.20(+3.89%)
Nov 01, 2023 5.210 5.230 5.064 5.140 61,761 -0.07(-1.34%)
Oct 31, 2023 5.170 5.230 5.040 5.210 64,912 +0.05(+0.97%)
Oct 30, 2023 5.000 5.170 4.986 5.160 84,390 +0.22(+4.45%)
Oct 27, 2023 5.050 5.080 4.900 4.940 90,137 -0.07(-1.40%)
Oct 26, 2023 4.990 5.070 4.833 5.010 88,404 +0.05(+1.01%)
Oct 25, 2023 5.130 5.195 4.910 4.960 66,622 -0.17(-3.31%)
Oct 24, 2023 5.180 5.280 5.080 5.130 90,376 +0.01(+0.20%)
Oct 23, 2023 4.960 5.240 4.810 5.120 147,115 +0.15(+3.02%)
Oct 20, 2023 4.900 5.050 4.800 4.970 74,194 +0.07(+1.43%)
Oct 19, 2023 4.980 5.030 4.850 4.900 141,024 -0.11(-2.20%)
Oct 18, 2023 5.370 5.370 4.980 5.010 158,126 -0.42(-7.73%)
Oct 17, 2023 5.330 5.595 5.330 5.430 85,698 +0.05(+0.93%)
Oct 16, 2023 5.200 5.400 5.190 5.380 110,877 +0.20(+3.86%)
Oct 13, 2023 5.370 5.438 5.110 5.180 131,911 -0.14(-2.63%)
Oct 12, 2023 5.290 5.340 5.170 5.320 96,830 +0.04(+0.76%)
Oct 11, 2023 5.300 5.400 5.170 5.280 90,899 -0.07(-1.31%)
Oct 10, 2023 5.270 5.490 5.220 5.350 89,299 +0.09(+1.71%)
Oct 09, 2023 5.320 5.400 5.195 5.260 146,223 -0.14(-2.59%)
Oct 06, 2023 5.220 5.640 5.170 5.400 159,016 +0.18(+3.45%)
Oct 05, 2023 5.360 5.360 5.150 5.220 78,678 -0.13(-2.43%)
Oct 04, 2023 5.360 5.430 5.260 5.350 114,163 -0.04(-0.74%)
Oct 03, 2023 5.500 5.540 5.315 5.390 138,785 +0.06(+1.13%)
Oct 02, 2023 5.430 5.470 5.280 5.330 140,471 -0.17(-3.09%)
Sep 29, 2023 5.610 5.620 5.390 5.500 155,914 +0.01(+0.18%)
Sep 28, 2023 5.520 5.589 5.340 5.490 103,711 -0.05(-0.90%)
Sep 27, 2023 5.460 5.710 5.440 5.540 121,883 +0.10(+1.84%)
Sep 26, 2023 5.830 5.920 5.440 5.440 177,647 -0.45(-7.64%)
Sep 25, 2023 5.950 5.920 5.800 5.890 158,088 -0.08(-1.34%)
Sep 22, 2023 6.000 6.150 5.940 5.970 129,373 +0.00(+0.00%)
Sep 21, 2023 6.530 6.530 5.950 5.970 175,851 -0.68(-10.23%)
Sep 20, 2023 6.910 7.050 6.610 6.650 285,628 -0.30(-4.32%)
Sep 19, 2023 6.800 6.950 6.500 6.950 345,147 +0.11(+1.61%)
Sep 18, 2023 6.730 6.840 6.518 6.840 351,346 +0.04(+0.59%)
Sep 15, 2023 6.610 6.830 6.540 6.800 355,730 +0.21(+3.19%)
Sep 14, 2023 6.500 6.630 6.310 6.590 362,130 +0.15(+2.33%)
Sep 13, 2023 6.370 6.510 6.230 6.440 273,030 +0.11(+1.74%)
Sep 12, 2023 6.700 6.865 6.170 6.330 293,060 -0.37(-5.52%)
Sep 11, 2023 6.980 7.000 6.600 6.700 230,063 -0.26(-3.74%)
Sep 08, 2023 6.860 7.010 6.680 6.960 212,836 +0.08(+1.16%)
Sep 07, 2023 6.870 6.990 6.410 6.880 227,441 -0.10(-1.43%)
Sep 06, 2023 6.880 7.050 6.750 6.980 228,228 +0.10(+1.45%)
Sep 05, 2023 6.280 6.950 6.260 6.880 355,986 +0.57(+9.03%)
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.