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
)
1.100
-0.050 (-4.35%)
Streaming Delayed Price
Updated: 3:59 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:
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 (%)
Jan 29, 2021
3.070
3.530
3.070
3.400
181,000
+0.28(+8.97%)
Jan 28, 2021
3.270
3.550
3.100
3.120
161,047
-0.29(-8.50%)
Jan 27, 2021
3.210
3.650
3.100
3.410
277,421
-0.02(-0.58%)
Jan 26, 2021
3.500
3.790
3.390
3.430
298,060
-0.07(-2.00%)
Jan 25, 2021
3.560
3.780
3.400
3.500
373,847
+0.06(+1.74%)
Jan 22, 2021
3.310
3.470
3.140
3.440
260,300
+0.16(+4.88%)
Jan 21, 2021
3.150
3.340
3.130
3.280
185,578
+0.14(+4.46%)
Jan 20, 2021
3.080
3.200
3.060
3.140
138,687
+0.09(+2.95%)
Jan 19, 2021
3.080
3.180
2.920
3.050
194,155
+0.03(+0.99%)
Jan 15, 2021
3.140
3.160
2.920
3.020
158,700
-0.11(-3.51%)
Jan 14, 2021
2.860
3.270
2.760
3.130
567,408
+0.28(+9.82%)
Jan 13, 2021
2.720
2.880
2.670
2.850
126,269
+0.13(+4.78%)
Jan 12, 2021
2.740
2.800
2.680
2.720
114,479
-0.02(-0.73%)
Jan 11, 2021
2.780
2.850
2.680
2.740
184,054
-0.07(-2.49%)
Jan 08, 2021
2.860
2.940
2.750
2.810
137,300
-0.05(-1.75%)
Jan 07, 2021
2.710
2.900
2.670
2.860
451,518
+0.21(+7.92%)
Jan 06, 2021
2.660
2.770
2.620
2.650
195,878
+0.03(+1.15%)
Jan 05, 2021
2.580
2.680
2.550
2.620
81,549
+0.02(+0.77%)
Jan 04, 2021
2.540
2.602
2.480
2.600
72,996
+0.02(+0.78%)
Dec 31, 2020
2.580
2.580
2.580
121,746
+0.08(+3.20%)
Dec 30, 2020
2.520
2.590
2.480
2.500
121,746
-0.06(-2.34%)
Dec 29, 2020
2.600
2.640
2.520
2.560
182,742
+0.02(+0.79%)
Dec 28, 2020
2.650
2.680
2.500
2.540
258,082
-0.14(-5.22%)
Dec 24, 2020
2.920
2.981
2.640
2.680
278,600
-0.20(-6.94%)
Dec 23, 2020
3.230
3.350
2.800
2.880
694,332
-0.47(-14.03%)
Dec 22, 2020
2.850
3.400
2.850
3.350
1,098,759
+0.52(+18.37%)
Dec 21, 2020
2.750
2.870
2.710
2.830
88,626
+0.07(+2.54%)
Dec 18, 2020
2.730
2.850
2.710
2.760
123,400
+0.07(+2.60%)
Dec 17, 2020
2.790
2.940
2.670
2.690
98,929
-0.13(-4.61%)
Dec 16, 2020
2.880
2.880
2.803
2.820
43,324
+0.00(+0.00%)
Dec 15, 2020
2.800
2.970
2.670
2.820
172,739
+0.07(+2.55%)
Dec 14, 2020
2.890
2.910
2.690
2.750
140,635
-0.15(-5.17%)
Dec 11, 2020
2.920
2.940
2.770
2.900
84,700
+0.00(+0.00%)
Dec 10, 2020
2.780
2.940
2.760
2.900
179,439
+0.10(+3.57%)
Dec 09, 2020
2.910
2.920
2.800
2.800
91,744
-0.05(-1.75%)
Dec 08, 2020
2.920
3.100
2.780
2.850
171,827
+0.05(+1.79%)
Dec 07, 2020
2.890
2.920
2.710
2.800
112,022
-0.08(-2.78%)
Dec 04, 2020
3.020
3.100
2.810
2.880
235,300
-0.16(-5.26%)
Dec 03, 2020
2.780
3.090
2.780
3.040
416,333
+0.21(+7.42%)
Dec 02, 2020
2.560
2.850
2.430
2.830
320,312
+0.26(+10.12%)
Dec 01, 2020
2.800
2.880
2.440
2.570
384,162
-0.12(-4.46%)
Nov 30, 2020
2.460
2.810
2.360
2.690
993,532
+0.24(+9.80%)
Nov 27, 2020
2.380
2.494
2.350
2.450
240,600
+0.15(+6.52%)
Nov 25, 2020
2.350
2.400
2.200
2.300
300,300
+0.00(+0.00%)
Nov 24, 2020
2.100
2.500
2.100
2.300
1,227,033
+0.20(+9.52%)
Nov 23, 2020
2.060
2.140
1.950
2.100
343,810
+0.03(+1.45%)
Nov 20, 2020
2.000
2.580
1.920
2.070
2,451,000
+0.07(+3.50%)
Nov 19, 2020
2.010
2.050
1.950
2.000
71,991
-0.01(-0.50%)
Nov 18, 2020
2.050
2.100
2.010
2.010
41,141
-0.06(-2.90%)
Nov 17, 2020
2.080
2.090
2.010
2.070
33,413
-0.02(-0.96%)
Nov 16, 2020
2.090
2.137
2.010
2.090
76,439
+0.01(+0.48%)
Nov 13, 2020
2.110
2.170
2.080
2.080
40,900
-0.05(-2.35%)
Nov 12, 2020
2.120
2.200
2.070
2.130
71,586
-0.02(-0.93%)
Nov 11, 2020
2.170
2.280
2.110
2.150
138,943
-0.02(-0.92%)
Nov 10, 2020
2.110
2.480
2.110
2.170
640,590
+0.05(+2.36%)
Nov 09, 2020
2.150
2.230
2.070
2.120
41,466
-0.07(-3.20%)
Nov 06, 2020
2.140
2.230
2.115
2.190
20,200
+0.09(+4.29%)
Nov 05, 2020
2.070
2.170
2.060
2.100
40,575
+0.04(+1.94%)
Nov 04, 2020
2.010
2.140
2.010
2.060
36,699
+0.06(+3.00%)
Nov 03, 2020
2.260
2.280
2.000
2.000
90,752
-0.10(-4.76%)
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
.