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 (%)
Dec 31, 2021
2.270
2.310
2.240
2.260
180,538
-0.01(-0.44%)
Dec 30, 2021
2.200
2.350
2.200
2.270
176,475
+0.05(+2.25%)
Dec 29, 2021
2.290
2.340
2.160
2.220
409,317
-0.09(-3.90%)
Dec 28, 2021
2.350
2.460
2.280
2.310
194,862
-0.07(-2.94%)
Dec 27, 2021
2.390
2.550
2.250
2.380
662,664
-0.04(-1.65%)
Dec 23, 2021
2.270
2.520
2.270
2.420
1,036,951
+0.13(+5.68%)
Dec 22, 2021
2.310
2.350
2.200
2.290
313,945
-0.02(-0.87%)
Dec 21, 2021
2.330
2.400
2.200
2.310
1,080,765
-0.39(-14.44%)
Dec 20, 2021
2.460
2.740
2.420
2.700
1,472,964
+0.12(+4.65%)
Dec 17, 2021
2.490
2.640
2.420
2.580
233,385
+0.11(+4.45%)
Dec 16, 2021
2.680
2.680
2.440
2.470
210,859
-0.08(-3.14%)
Dec 15, 2021
2.530
2.600
2.410
2.550
338,541
+0.07(+2.82%)
Dec 14, 2021
2.510
2.580
2.460
2.480
178,164
-0.07(-2.75%)
Dec 13, 2021
2.750
2.750
2.530
2.550
259,564
-0.16(-5.90%)
Dec 10, 2021
2.760
2.800
2.660
2.710
286,823
-0.04(-1.45%)
Dec 09, 2021
2.800
3.000
2.730
2.750
1,415,848
-0.09(-3.17%)
Dec 08, 2021
2.690
2.990
2.650
2.840
1,099,273
+0.10(+3.65%)
Dec 07, 2021
2.630
2.850
2.620
2.740
965,437
+0.22(+8.73%)
Dec 06, 2021
2.450
2.570
2.150
2.520
346,683
+0.03(+1.20%)
Dec 03, 2021
2.620
2.620
2.400
2.490
390,308
-0.18(-6.74%)
Dec 02, 2021
2.600
2.700
2.500
2.670
508,865
+0.13(+5.12%)
Dec 01, 2021
2.720
2.800
2.520
2.540
493,207
-0.12(-4.51%)
Nov 30, 2021
2.660
2.770
2.610
2.660
253,813
-0.11(-3.97%)
Nov 29, 2021
2.830
2.840
2.670
2.770
475,870
-0.12(-4.15%)
Nov 26, 2021
2.820
3.000
2.610
2.890
1,466,092
-0.15(-4.93%)
Nov 24, 2021
2.770
3.740
2.750
3.040
24,408,108
+0.26(+9.35%)
Nov 23, 2021
2.950
2.950
2.750
2.780
227,116
-0.03(-1.07%)
Nov 22, 2021
2.920
2.979
2.750
2.810
268,604
-0.08(-2.77%)
Nov 19, 2021
3.000
3.070
2.880
2.890
172,605
-0.13(-4.30%)
Nov 18, 2021
3.230
3.030
3.010
3.020
282,324
-0.23(-7.08%)
Nov 17, 2021
3.230
3.290
3.130
3.250
202,714
+0.05(+1.56%)
Nov 16, 2021
3.320
3.340
3.200
3.200
240,149
-0.15(-4.48%)
Nov 15, 2021
3.350
3.390
3.200
3.350
408,261
+0.01(+0.30%)
Nov 12, 2021
3.260
3.420
3.200
3.340
266,838
+0.05(+1.52%)
Nov 11, 2021
3.340
3.430
3.120
3.290
912,633
+0.03(+0.92%)
Nov 10, 2021
3.420
3.250
3.260
263,278
-0.22(-6.32%)
Nov 09, 2021
3.530
3.540
3.370
3.480
134,098
+0.02(+0.58%)
Nov 08, 2021
3.470
3.490
3.380
3.460
177,865
-0.02(-0.57%)
Nov 05, 2021
3.400
3.620
3.285
3.480
1,049,555
+0.09(+2.65%)
Nov 04, 2021
3.480
3.500
3.360
3.390
127,281
-0.06(-1.74%)
Nov 03, 2021
3.400
3.540
3.370
3.450
247,736
+0.01(+0.29%)
Nov 02, 2021
3.450
3.470
3.370
3.440
132,820
-0.01(-0.29%)
Nov 01, 2021
3.410
3.530
3.400
3.450
156,704
+0.05(+1.47%)
Oct 29, 2021
3.450
3.500
3.350
3.400
157,297
-0.08(-2.30%)
Oct 28, 2021
3.490
3.540
3.420
3.480
211,923
-0.02(-0.57%)
Oct 27, 2021
3.600
3.750
3.420
3.500
587,188
+0.01(+0.29%)
Oct 26, 2021
3.560
3.490
327,182
-0.05(-1.41%)
Oct 25, 2021
3.520
3.620
3.430
3.540
372,885
-0.02(-0.56%)
Oct 22, 2021
3.770
3.820
3.480
3.560
469,073
-0.31(-8.01%)
Oct 21, 2021
3.840
3.950
3.820
3.870
149,015
+0.01(+0.26%)
Oct 20, 2021
3.860
3.960
3.850
3.860
148,746
-0.07(-1.78%)
Oct 19, 2021
3.940
3.940
3.813
3.930
279,383
+0.09(+2.34%)
Oct 18, 2021
4.030
4.130
3.805
3.840
317,484
-0.20(-4.95%)
Oct 15, 2021
4.090
4.130
4.010
4.040
125,637
-0.02(-0.49%)
Oct 14, 2021
4.160
4.160
4.000
4.060
206,470
-0.06(-1.46%)
Oct 13, 2021
4.030
4.140
3.950
4.120
244,871
+0.14(+3.52%)
Oct 12, 2021
4.040
4.050
3.940
3.980
144,837
+0.00(+0.00%)
Oct 11, 2021
3.900
4.070
3.863
3.980
204,352
+0.12(+3.11%)
Oct 08, 2021
3.950
4.024
3.860
3.860
194,116
-0.09(-2.28%)
Oct 07, 2021
3.880
4.030
3.860
3.950
374,523
+0.09(+2.33%)
Oct 06, 2021
3.810
4.050
3.700
3.860
484,678
-0.01(-0.26%)
Oct 05, 2021
4.070
4.140
3.840
3.870
353,823
-0.20(-4.91%)
Oct 04, 2021
3.900
4.140
3.730
4.070
984,987
+0.08(+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
.