Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bridgeline Digital
(NQ:
BLIN
)
1.225
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Apr 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 18, 2024
1.230
1.260
1.210
1.225
23,862
-0.02(-2.00%)
Apr 17, 2024
1.210
1.320
1.210
1.250
37,892
+0.02(+1.63%)
Apr 16, 2024
1.270
1.270
1.200
1.230
76,563
-0.04(-3.15%)
Apr 15, 2024
1.290
1.304
1.260
1.270
9,975
-0.01(-1.17%)
Apr 12, 2024
1.330
1.330
1.250
1.285
26,092
-0.05(-3.38%)
Apr 11, 2024
1.300
1.330
1.260
1.330
23,928
+0.01(+0.70%)
Apr 10, 2024
1.370
1.390
1.291
1.321
15,408
-0.05(-3.60%)
Apr 09, 2024
1.310
1.389
1.256
1.370
29,303
+0.05(+3.78%)
Apr 08, 2024
1.350
1.380
1.320
1.320
21,112
-0.01(-0.67%)
Apr 05, 2024
1.300
1.350
1.288
1.329
89,871
+0.02(+1.45%)
Apr 04, 2024
1.270
1.420
1.250
1.310
269,277
+0.04(+2.75%)
Apr 03, 2024
1.130
1.300
1.130
1.275
161,243
+0.11(+9.91%)
Apr 02, 2024
1.160
1.160
1.110
1.160
23,759
+0.00(+0.00%)
Apr 01, 2024
1.160
1.170
1.134
1.160
41,514
+0.00(+0.00%)
Mar 28, 2024
1.150
1.210
1.100
1.160
131,318
-0.01(-0.85%)
Mar 27, 2024
1.090
1.190
1.061
1.170
80,414
+0.10(+9.35%)
Mar 26, 2024
1.080
1.100
1.060
1.070
62,595
+0.03(+2.39%)
Mar 25, 2024
1.120
1.120
1.040
1.045
84,378
-0.06(-5.00%)
Mar 22, 2024
1.100
1.190
1.060
1.100
1,008,210
+0.03(+2.80%)
Mar 21, 2024
1.040
1.080
1.000
1.070
69,259
+0.03(+2.88%)
Mar 20, 2024
0.9700
1.075
0.9700
1.040
63,940
+0.05(+5.05%)
Mar 19, 2024
1.000
1.040
0.9900
0.9900
37,471
-0.01(-1.00%)
Mar 18, 2024
1.010
1.060
1.000
1.000
24,594
-0.02(-1.96%)
Mar 15, 2024
1.010
1.067
1.010
1.020
22,212
+0.00(+0.00%)
Mar 14, 2024
1.010
1.030
0.9902
1.020
50,875
-0.01(-0.97%)
Mar 13, 2024
1.050
1.080
1.020
1.030
69,107
-0.03(-2.83%)
Mar 12, 2024
1.090
1.130
1.060
1.060
23,602
+0.00(+0.00%)
Mar 11, 2024
1.120
1.140
1.060
1.060
32,851
-0.04(-3.64%)
Mar 08, 2024
1.100
1.150
1.090
1.100
34,008
+0.01(+0.92%)
Mar 07, 2024
1.150
1.150
1.090
1.090
38,670
-0.04(-3.54%)
Mar 06, 2024
1.100
1.150
1.090
1.130
22,905
+0.01(+0.89%)
Mar 05, 2024
1.260
1.260
1.070
1.120
113,670
-0.12(-9.68%)
Mar 04, 2024
1.200
1.360
1.140
1.240
277,286
+0.11(+9.73%)
Mar 01, 2024
1.070
1.130
1.070
1.130
38,983
+0.04(+3.67%)
Feb 29, 2024
1.080
1.147
1.030
1.090
200,834
+0.04(+3.32%)
Feb 28, 2024
1.020
1.090
0.9900
1.055
64,723
+0.05(+5.50%)
Feb 27, 2024
0.9201
1.010
0.9201
1.000
49,731
+0.08(+8.70%)
Feb 26, 2024
0.9300
0.9500
0.8960
0.9200
15,567
+0.02(+2.68%)
Feb 23, 2024
0.8960
0.9200
0.8960
0.8960
17,356
+0.00(+0.00%)
Feb 22, 2024
0.8950
0.9099
0.8950
0.8960
22,128
+0.00(+0.11%)
Feb 21, 2024
0.9000
0.9200
0.8950
0.8950
25,728
-0.03(-2.76%)
Feb 20, 2024
0.9000
0.9740
0.9000
0.9204
91,845
+0.02(+2.27%)
Feb 16, 2024
0.8960
0.9299
0.8450
0.9000
53,865
+0.06(+7.09%)
Feb 15, 2024
0.8100
0.8598
0.7500
0.8404
45,292
-0.02(-2.30%)
Feb 14, 2024
0.8400
0.8960
0.8000
0.8602
63,952
+0.02(+2.39%)
Feb 13, 2024
0.8410
0.8600
0.8000
0.8401
14,918
-0.00(-0.11%)
Feb 12, 2024
0.8225
0.8595
0.8200
0.8410
8,280
+0.02(+2.25%)
Feb 09, 2024
0.8000
0.8700
0.8000
0.8225
19,496
+0.00(+0.30%)
Feb 08, 2024
0.8200
0.8390
0.8100
0.8200
11,125
+0.01(+1.23%)
Feb 07, 2024
0.8399
0.8399
0.7800
0.8100
42,698
-0.03(-3.57%)
Feb 06, 2024
0.7700
0.8681
0.7700
0.8400
35,730
+0.07(+9.09%)
Feb 05, 2024
0.8073
0.8345
0.7650
0.7700
26,188
-0.01(-0.76%)
Feb 02, 2024
0.8100
0.8400
0.7759
0.7759
53,268
-0.02(-2.01%)
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
.