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 (%)
Dec 30, 2022 5.580 6.205 5.580 6.150 233,605 +0.41(+7.14%)
Dec 29, 2022 5.390 5.775 5.390 5.740 114,534 +0.36(+6.69%)
Dec 28, 2022 5.380 5.510 5.380 5.380 90,466 +0.00(+0.00%)
Dec 27, 2022 5.630 5.630 5.380 5.380 88,962 -0.29(-5.11%)
Dec 23, 2022 5.380 5.740 5.380 5.670 78,896 +0.28(+5.19%)
Dec 22, 2022 5.310 5.410 5.300 5.390 90,498 +0.08(+1.51%)
Dec 21, 2022 5.300 5.390 5.300 5.310 113,689 -0.01(-0.19%)
Dec 20, 2022 5.300 5.600 5.300 5.320 96,893 +0.02(+0.38%)
Dec 19, 2022 5.400 5.410 5.300 5.300 98,935 -0.03(-0.56%)
Dec 16, 2022 5.310 5.450 5.300 5.330 135,133 +0.03(+0.57%)
Dec 15, 2022 5.300 5.510 5.300 5.300 104,531 -0.03(-0.56%)
Dec 14, 2022 5.310 5.400 5.300 5.330 168,466 -0.09(-1.66%)
Dec 13, 2022 5.020 5.540 4.680 5.420 407,845 +0.51(+10.39%)
Dec 12, 2022 4.810 4.981 4.713 4.910 48,566 +0.04(+0.82%)
Dec 09, 2022 4.800 5.000 4.723 4.870 78,851 +0.12(+2.53%)
Dec 08, 2022 4.580 4.790 4.512 4.750 48,096 +0.26(+5.79%)
Dec 07, 2022 4.520 4.550 4.480 4.490 57,163 -0.14(-3.02%)
Dec 06, 2022 4.760 4.767 4.500 4.630 60,284 -0.12(-2.53%)
Dec 05, 2022 4.760 4.790 4.633 4.750 59,921 -0.10(-2.06%)
Dec 02, 2022 4.450 4.920 4.325 4.850 119,963 +0.37(+8.26%)
Dec 01, 2022 4.510 4.670 4.320 4.480 78,346 +0.01(+0.22%)
Nov 30, 2022 4.290 4.500 4.229 4.470 73,136 +0.18(+4.20%)
Nov 29, 2022 4.260 4.340 4.170 4.290 53,182 +0.04(+0.94%)
Nov 28, 2022 4.100 4.330 4.050 4.250 120,763 +0.20(+4.94%)
Nov 25, 2022 4.150 4.237 4.050 4.050 43,713 -0.19(-4.48%)
Nov 23, 2022 3.900 4.280 3.900 4.240 163,098 +0.41(+10.56%)
Nov 22, 2022 4.040 4.100 3.820 3.835 105,647 -0.12(-2.91%)
Nov 21, 2022 4.000 4.150 3.890 3.950 141,756 -0.11(-2.71%)
Nov 18, 2022 4.200 4.340 4.010 4.060 78,857 -0.09(-2.17%)
Nov 17, 2022 4.100 4.270 4.060 4.150 110,722 -0.09(-2.12%)
Nov 16, 2022 4.500 4.600 4.124 4.240 89,810 -0.40(-8.62%)
Nov 15, 2022 4.570 4.900 4.550 4.640 64,907 +0.12(+2.65%)
Nov 14, 2022 4.640 4.770 4.410 4.520 57,851 -0.13(-2.80%)
Nov 11, 2022 4.200 4.750 4.020 4.650 123,714 +0.51(+12.32%)
Nov 10, 2022 4.240 4.590 4.045 4.140 118,417 +0.10(+2.48%)
Nov 09, 2022 4.500 4.500 4.010 4.040 117,705 -0.34(-7.76%)
Nov 08, 2022 4.110 4.500 4.070 4.380 84,285 +0.18(+4.29%)
Nov 07, 2022 4.350 4.507 3.960 4.200 130,377 -0.01(-0.24%)
Nov 04, 2022 4.360 4.450 4.155 4.210 85,033 -0.10(-2.32%)
Nov 03, 2022 4.400 4.520 4.295 4.310 72,897 -0.11(-2.49%)
Nov 02, 2022 4.800 4.830 4.300 4.420 136,115 -0.36(-7.53%)
Nov 01, 2022 4.840 4.896 4.725 4.780 50,780 +0.09(+1.92%)
Oct 31, 2022 4.960 4.990 4.570 4.690 91,685 -0.26(-5.25%)
Oct 28, 2022 5.080 5.190 4.840 4.950 98,701 -0.08(-1.59%)
Oct 27, 2022 5.290 5.328 5.000 5.030 63,176 -0.19(-3.64%)
Oct 26, 2022 5.350 5.650 5.160 5.220 79,530 -0.30(-5.43%)
Oct 25, 2022 4.580 5.530 4.560 5.520 197,217 +1.07(+24.04%)
Oct 24, 2022 4.760 4.760 4.420 4.450 103,892 -0.08(-1.77%)
Oct 21, 2022 4.620 4.620 4.480 4.530 52,827 -0.06(-1.31%)
Oct 20, 2022 4.580 4.800 4.580 4.590 51,341 +0.01(+0.22%)
Oct 19, 2022 4.590 4.760 4.560 4.580 48,614 -0.10(-2.14%)
Oct 18, 2022 4.750 4.920 4.610 4.680 93,757 +0.01(+0.21%)
Oct 17, 2022 4.730 4.860 4.600 4.670 54,394 +0.09(+1.97%)
Oct 14, 2022 4.800 4.800 4.500 4.580 127,844 +0.03(+0.66%)
Oct 13, 2022 4.140 4.690 4.060 4.550 191,095 +0.18(+4.12%)
Oct 12, 2022 4.790 4.900 4.340 4.370 141,962 -0.43(-8.96%)
Oct 11, 2022 4.880 5.040 4.761 4.800 77,763 -0.15(-3.03%)
Oct 10, 2022 5.230 5.230 4.850 4.950 74,090 -0.22(-4.26%)
Oct 07, 2022 5.480 5.720 5.170 5.170 66,742 -0.47(-8.33%)
Oct 06, 2022 5.930 5.950 5.510 5.640 59,977 -0.29(-4.89%)
Oct 05, 2022 5.430 5.950 5.280 5.930 112,816 +0.62(+11.68%)
Oct 04, 2022 4.980 5.350 4.980 5.310 67,363 +0.36(+7.27%)
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.