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 (%)
Jul 29, 2022 5.520 5.650 5.320 5.620 229,723 +0.03(+0.54%)
Jul 28, 2022 5.330 5.680 5.160 5.590 361,530 +0.27(+5.08%)
Jul 27, 2022 5.080 5.420 5.040 5.320 376,436 +0.36(+7.26%)
Jul 26, 2022 5.020 5.080 4.810 4.960 273,571 -0.13(-2.55%)
Jul 25, 2022 5.010 5.180 4.900 5.090 155,554 +0.09(+1.80%)
Jul 22, 2022 5.190 5.310 4.880 5.000 127,986 -0.22(-4.21%)
Jul 21, 2022 5.520 5.521 5.170 5.220 49,113 -0.36(-6.45%)
Jul 20, 2022 5.430 5.690 5.430 5.580 53,908 +0.16(+2.95%)
Jul 19, 2022 5.270 5.549 5.250 5.420 63,828 +0.17(+3.24%)
Jul 18, 2022 5.040 5.310 5.040 5.250 87,811 +0.24(+4.79%)
Jul 15, 2022 5.050 5.105 4.910 5.010 69,157 -0.03(-0.60%)
Jul 14, 2022 4.990 5.120 4.930 5.040 45,171 -0.03(-0.59%)
Jul 13, 2022 4.950 5.270 4.910 5.070 61,032 +0.09(+1.81%)
Jul 12, 2022 5.040 5.150 4.850 4.980 145,962 -0.11(-2.16%)
Jul 11, 2022 5.440 5.440 5.050 5.090 49,889 -0.48(-8.62%)
Jul 08, 2022 5.310 5.650 5.210 5.570 49,868 +0.13(+2.39%)
Jul 07, 2022 5.160 5.500 5.160 5.440 62,997 +0.27(+5.22%)
Jul 06, 2022 5.380 5.500 5.150 5.170 36,367 -0.27(-4.96%)
Jul 05, 2022 5.000 5.470 5.000 5.440 68,680 +0.37(+7.30%)
Jul 01, 2022 5.150 5.174 4.850 5.070 170,335 -0.16(-3.06%)
Jun 30, 2022 4.900 5.580 4.850 5.230 124,837 +0.28(+5.66%)
Jun 29, 2022 5.070 5.070 4.920 4.950 59,656 -0.23(-4.44%)
Jun 28, 2022 5.240 5.330 4.990 5.180 261,552 -0.02(-0.38%)
Jun 27, 2022 5.490 5.510 5.200 5.200 78,711 -0.34(-6.14%)
Jun 24, 2022 5.320 5.600 5.290 5.540 66,854 +0.34(+6.54%)
Jun 23, 2022 5.190 5.280 4.970 5.200 100,075 +0.07(+1.36%)
Jun 22, 2022 5.100 5.360 5.010 5.130 77,356 +0.00(+0.00%)
Jun 21, 2022 5.150 5.600 5.115 5.130 87,225 +0.19(+3.85%)
Jun 17, 2022 5.100 5.250 4.930 4.940 143,779 -0.09(-1.79%)
Jun 16, 2022 5.140 5.220 4.870 5.030 99,396 -0.26(-4.91%)
Jun 15, 2022 5.190 5.450 5.030 5.290 95,132 +0.09(+1.73%)
Jun 14, 2022 5.200 5.490 5.020 5.200 93,632 +0.05(+0.97%)
Jun 13, 2022 5.320 5.320 5.090 5.150 99,900 -0.39(-7.04%)
Jun 10, 2022 5.720 5.768 5.250 5.540 145,069 -0.32(-5.46%)
Jun 09, 2022 6.070 6.070 5.820 5.860 76,376 -0.28(-4.56%)
Jun 08, 2022 6.130 6.320 5.872 6.140 85,968 -0.05(-0.81%)
Jun 07, 2022 5.830 6.250 5.670 6.190 75,308 +0.37(+6.36%)
Jun 06, 2022 6.310 6.440 5.680 5.820 157,912 -0.37(-5.98%)
Jun 03, 2022 6.300 6.750 6.150 6.190 119,165 -0.12(-1.90%)
Jun 02, 2022 6.010 6.380 6.010 6.310 161,022 +0.23(+3.78%)
Jun 01, 2022 6.400 6.770 6.030 6.080 72,688 -0.28(-4.40%)
May 31, 2022 6.110 6.810 6.030 6.360 159,211 +0.22(+3.58%)
May 27, 2022 6.040 6.270 5.980 6.140 194,036 +0.10(+1.66%)
May 26, 2022 5.710 6.160 5.700 6.040 65,649 +0.26(+4.50%)
May 25, 2022 5.490 5.940 5.360 5.780 75,643 +0.30(+5.47%)
May 24, 2022 5.600 5.795 5.280 5.480 138,444 -0.27(-4.70%)
May 23, 2022 6.000 6.100 5.675 5.750 101,296 -0.10(-1.71%)
May 20, 2022 6.230 6.273 5.600 5.850 166,004 -0.38(-6.10%)
May 19, 2022 5.970 6.400 5.760 6.230 135,337 +0.19(+3.15%)
May 18, 2022 6.350 6.390 5.950 6.040 257,939 -0.38(-5.92%)
May 17, 2022 6.480 6.620 6.150 6.420 171,497 +0.15(+2.39%)
May 16, 2022 6.010 6.430 5.730 6.270 235,808 +0.11(+1.79%)
May 13, 2022 6.250 6.470 5.990 6.160 278,877 +0.20(+3.36%)
May 12, 2022 6.000 6.450 5.780 5.960 192,294 -0.03(-0.50%)
May 11, 2022 6.890 7.190 5.855 5.990 173,966 -1.01(-14.43%)
May 10, 2022 6.310 7.180 5.750 7.000 333,894 +0.50(+7.69%)
May 09, 2022 7.840 7.840 6.300 6.500 208,759 -1.29(-16.56%)
May 06, 2022 9.310 9.310 7.700 7.790 443,480 -1.86(-19.27%)
May 05, 2022 10.20 10.20 9.620 9.650 43,501 -0.69(-6.67%)
May 04, 2022 9.920 10.35 9.350 10.34 66,046 +0.56(+5.73%)
May 03, 2022 9.660 10.11 9.304 9.780 39,199 +0.07(+0.72%)
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.