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 (%)
Feb 28, 2020
1.080
1.109
1.010
1.040
179,800
-0.08(-7.14%)
Feb 27, 2020
1.300
1.300
1.070
1.120
249,090
-0.19(-14.50%)
Feb 26, 2020
1.370
1.400
1.300
1.310
180,394
-0.07(-5.07%)
Feb 25, 2020
1.390
1.420
1.360
1.380
114,399
-0.01(-0.72%)
Feb 24, 2020
1.410
1.450
1.370
1.390
164,389
-0.06(-4.38%)
Feb 21, 2020
1.450
1.490
1.430
1.454
109,000
+0.00(+0.25%)
Feb 20, 2020
1.510
1.510
1.430
1.450
209,883
-0.05(-3.33%)
Feb 19, 2020
1.490
1.570
1.390
1.500
670,007
+0.05(+3.45%)
Feb 18, 2020
1.550
1.580
1.410
1.450
333,262
-0.15(-9.38%)
Feb 14, 2020
1.820
1.850
1.550
1.600
848,300
-0.09(-5.33%)
Feb 13, 2020
1.560
1.720
1.540
1.690
1,390,609
+0.15(+9.74%)
Feb 12, 2020
1.680
1.680
1.520
1.540
152,072
-0.07(-4.35%)
Feb 11, 2020
1.670
1.750
1.550
1.610
387,534
-0.07(-4.17%)
Feb 10, 2020
1.550
1.740
1.520
1.680
361,450
+0.13(+8.39%)
Feb 07, 2020
1.510
1.570
1.500
1.550
57,500
+0.04(+2.65%)
Feb 06, 2020
1.500
1.570
1.460
1.510
107,584
+0.02(+1.34%)
Feb 05, 2020
1.500
1.500
1.440
1.490
54,374
+0.00(+0.00%)
Feb 04, 2020
1.520
1.520
1.490
1.490
34,100
-0.01(-0.67%)
Feb 03, 2020
1.500
1.520
1.480
1.500
13,099
+0.01(+0.67%)
Jan 31, 2020
1.520
1.568
1.490
1.490
144,400
-0.03(-1.98%)
Jan 30, 2020
1.510
1.549
1.510
1.520
70,839
+0.01(+0.67%)
Jan 29, 2020
1.560
1.570
1.510
1.510
44,734
-0.05(-3.20%)
Jan 28, 2020
1.540
1.630
1.500
1.560
200,596
+0.10(+6.84%)
Jan 27, 2020
1.530
1.610
1.460
1.460
117,074
-0.10(-6.41%)
Jan 24, 2020
1.610
1.700
1.550
1.560
125,100
-0.04(-2.50%)
Jan 23, 2020
1.570
1.780
1.570
1.600
253,363
+0.04(+2.56%)
Jan 22, 2020
1.630
1.630
1.520
1.560
74,988
-0.07(-4.29%)
Jan 21, 2020
1.680
1.680
1.530
1.630
102,184
-0.04(-2.22%)
Jan 17, 2020
1.510
1.776
1.510
1.667
318,700
+0.14(+8.95%)
Jan 16, 2020
1.520
1.530
1.460
1.530
72,190
+0.07(+4.79%)
Jan 15, 2020
1.510
1.530
1.450
1.460
33,897
-0.05(-3.31%)
Jan 14, 2020
1.450
1.520
1.430
1.510
41,458
+0.04(+2.71%)
Jan 13, 2020
1.480
1.490
1.411
1.470
82,663
-0.05(-3.28%)
Jan 10, 2020
1.520
1.570
1.500
1.520
76,000
-0.03(-1.94%)
Jan 09, 2020
1.580
1.580
1.520
1.550
134,832
+0.00(+0.00%)
Jan 08, 2020
1.560
1.590
1.540
1.550
97,883
-0.03(-1.90%)
Jan 07, 2020
1.600
1.630
1.550
1.580
47,395
-0.04(-2.47%)
Jan 06, 2020
1.610
1.670
1.550
1.620
120,696
-0.04(-2.41%)
Jan 03, 2020
1.610
1.698
1.530
1.660
177,900
+0.08(+5.06%)
Jan 02, 2020
1.520
1.650
1.510
1.580
132,911
+0.04(+2.60%)
Dec 31, 2019
1.630
1.655
1.450
1.540
250,800
-0.21(-12.00%)
Dec 30, 2019
2.200
2.240
1.710
1.750
782,638
-0.15(-7.89%)
Dec 27, 2019
1.860
1.950
1.780
1.900
426,400
+0.11(+6.14%)
Dec 26, 2019
1.660
1.840
1.600
1.790
200,119
+0.14(+8.58%)
Dec 24, 2019
1.660
1.660
1.600
1.649
32,900
+0.09(+5.67%)
Dec 23, 2019
1.490
1.670
1.457
1.560
80,870
+0.04(+2.63%)
Dec 20, 2019
1.570
1.590
1.480
1.520
32,600
-0.05(-3.49%)
Dec 19, 2019
1.600
1.700
1.480
1.575
87,048
-0.07(-4.55%)
Dec 18, 2019
1.490
1.650
1.450
1.650
48,150
+0.21(+14.58%)
Dec 17, 2019
1.500
1.500
1.440
1.440
5,089
-0.04(-2.70%)
Dec 16, 2019
1.470
1.480
1.410
1.480
20,810
+0.01(+0.68%)
Dec 13, 2019
1.430
1.490
1.430
1.470
15,800
+0.02(+1.38%)
Dec 12, 2019
1.450
1.457
1.400
1.450
33,003
-0.01(-0.67%)
Dec 11, 2019
1.460
1.480
1.357
1.460
20,518
-0.01(-0.69%)
Dec 10, 2019
1.490
1.490
1.410
1.470
22,037
-0.05(-3.29%)
Dec 09, 2019
1.600
1.600
1.450
1.520
19,289
-0.04(-2.56%)
Dec 06, 2019
1.560
1.580
1.540
1.560
30,700
-0.02(-1.27%)
Dec 05, 2019
1.600
1.600
1.578
1.580
4,715
-0.03(-1.86%)
Dec 04, 2019
1.550
1.620
1.530
1.610
53,442
+0.01(+0.63%)
Dec 03, 2019
1.563
1.650
1.563
1.600
29,740
-0.01(-0.62%)
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
.