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 )

6.670 -0.110 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Sep 01, 2023 5.930 6.380 5.930 6.310 455,210 +0.45(+7.68%)
Aug 31, 2023 5.860 6.040 5.720 5.860 267,566 +0.00(+0.00%)
Aug 30, 2023 5.990 6.129 5.830 5.860 443,442 -0.09(-1.51%)
Aug 29, 2023 5.030 5.960 5.010 5.950 922,925 +0.84(+16.44%)
Aug 28, 2023 4.730 5.150 4.730 5.110 254,012 +0.31(+6.46%)
Aug 25, 2023 5.010 5.190 4.750 4.800 345,388 -0.48(-9.09%)
Aug 24, 2023 4.650 5.390 4.640 5.280 639,624 +0.87(+19.73%)
Aug 23, 2023 4.350 4.420 4.260 4.410 505,539 +0.02(+0.46%)
Aug 22, 2023 4.330 4.495 4.330 4.390 184,216 +0.09(+2.09%)
Aug 21, 2023 4.430 4.510 4.248 4.300 204,689 -0.21(-4.66%)
Aug 18, 2023 4.280 4.510 4.280 4.510 98,704 +0.16(+3.68%)
Aug 17, 2023 4.360 4.380 4.220 4.350 96,057 -0.01(-0.23%)
Aug 16, 2023 4.320 4.360 4.240 4.360 70,971 -0.01(-0.23%)
Aug 15, 2023 4.270 4.400 4.200 4.370 55,305 +0.11(+2.58%)
Aug 14, 2023 4.340 4.340 4.195 4.260 75,892 -0.10(-2.29%)
Aug 11, 2023 4.260 4.440 4.190 4.360 84,746 +0.07(+1.63%)
Aug 10, 2023 4.360 4.643 4.260 4.290 172,427 -0.07(-1.61%)
Aug 09, 2023 5.200 5.450 4.360 4.360 415,661 -0.52(-10.66%)
Aug 08, 2023 5.030 5.160 4.820 4.880 107,587 -0.24(-4.69%)
Aug 07, 2023 5.110 5.185 4.800 5.120 162,893 +0.00(+0.00%)
Aug 04, 2023 5.240 5.274 5.065 5.120 45,612 -0.06(-1.16%)
Aug 03, 2023 5.080 5.210 5.080 5.180 56,871 +0.05(+0.97%)
Aug 02, 2023 5.180 5.220 5.000 5.130 102,834 -0.13(-2.47%)
Aug 01, 2023 5.160 5.390 5.020 5.260 78,084 +0.03(+0.57%)
Jul 31, 2023 5.200 5.360 5.180 5.230 88,221 +0.05(+0.97%)
Jul 28, 2023 4.890 5.230 4.840 5.180 51,254 +0.37(+7.69%)
Jul 27, 2023 5.220 5.350 4.750 4.810 161,189 -0.35(-6.78%)
Jul 26, 2023 4.940 5.170 4.920 5.160 96,185 +0.21(+4.24%)
Jul 25, 2023 5.150 5.210 4.930 4.950 86,653 -0.20(-3.88%)
Jul 24, 2023 5.090 5.240 4.960 5.150 105,788 +0.06(+1.18%)
Jul 21, 2023 5.070 5.270 5.010 5.090 55,995 +0.06(+1.19%)
Jul 20, 2023 5.260 5.310 4.910 5.030 114,016 -0.24(-4.55%)
Jul 19, 2023 5.220 5.400 5.100 5.270 84,983 +0.03(+0.57%)
Jul 18, 2023 5.380 5.430 5.140 5.240 97,402 -0.11(-2.06%)
Jul 17, 2023 5.360 5.410 5.100 5.350 86,118 -0.02(-0.37%)
Jul 14, 2023 5.660 5.800 5.270 5.370 165,779 -0.28(-4.96%)
Jul 13, 2023 5.240 5.710 5.140 5.650 193,848 +0.42(+8.03%)
Jul 12, 2023 5.460 5.460 5.110 5.230 134,283 -0.16(-2.97%)
Jul 11, 2023 5.300 5.430 5.170 5.390 122,273 +0.12(+2.28%)
Jul 10, 2023 5.140 5.480 4.840 5.270 184,916 +0.17(+3.33%)
Jul 07, 2023 4.970 5.315 4.810 5.100 168,268 +0.11(+2.20%)
Jul 06, 2023 4.960 4.990 4.600 4.990 156,927 +0.03(+0.60%)
Jul 05, 2023 4.640 4.960 4.390 4.960 210,407 +0.31(+6.67%)
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.