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 (%)
Jun 30, 2021
4.870
8.540
4.230
4.300
131,895,968
+0.91(+26.84%)
Jun 29, 2021
2.670
3.710
2.640
3.390
5,853,870
+0.91(+36.69%)
Jun 28, 2021
2.450
2.600
2.420
2.480
454,380
+0.17(+7.36%)
Jun 25, 2021
2.320
2.370
2.280
2.310
187,647
+0.01(+0.43%)
Jun 24, 2021
2.360
2.380
2.250
2.300
117,109
-0.02(-0.86%)
Jun 23, 2021
2.300
2.350
2.250
2.320
139,286
+0.10(+4.50%)
Jun 22, 2021
2.280
2.302
2.180
2.220
293,424
-0.04(-1.77%)
Jun 21, 2021
2.520
2.520
2.210
2.260
270,790
-0.18(-7.38%)
Jun 18, 2021
2.470
2.470
2.360
2.440
72,087
+0.00(+0.00%)
Jun 17, 2021
2.400
2.555
2.400
2.440
73,508
-0.01(-0.41%)
Jun 16, 2021
2.570
2.643
2.380
2.450
129,742
-0.16(-6.13%)
Jun 15, 2021
2.790
2.900
2.600
2.610
119,656
-0.19(-6.79%)
Jun 14, 2021
2.750
2.830
2.730
2.800
53,542
+0.09(+3.32%)
Jun 11, 2021
2.800
2.810
2.629
2.710
41,021
-0.12(-4.24%)
Jun 10, 2021
2.770
2.900
2.770
2.830
27,956
+0.04(+1.43%)
Jun 09, 2021
2.820
2.940
2.730
2.790
96,418
-0.03(-1.06%)
Jun 08, 2021
2.840
2.900
2.790
2.820
22,099
-0.03(-1.05%)
Jun 07, 2021
2.700
2.880
2.700
2.850
70,594
+0.18(+6.74%)
Jun 04, 2021
2.660
2.740
2.570
2.670
35,736
+0.00(+0.00%)
Jun 03, 2021
2.560
2.700
2.550
2.670
21,496
+0.08(+3.09%)
Jun 02, 2021
2.560
2.650
2.560
2.590
25,100
+0.00(+0.00%)
Jun 01, 2021
2.550
2.603
2.510
2.590
22,621
+0.08(+3.19%)
May 28, 2021
2.510
2.640
2.510
2.510
39,421
-0.06(-2.33%)
May 27, 2021
2.560
2.680
2.500
2.570
61,749
+0.03(+1.18%)
May 26, 2021
2.520
2.590
2.500
2.540
24,558
+0.03(+1.20%)
May 25, 2021
2.500
2.600
2.470
2.510
45,275
+0.00(+0.00%)
May 24, 2021
2.550
2.610
2.500
2.510
36,287
-0.05(-1.95%)
May 21, 2021
2.610
2.750
2.520
2.560
127,650
-0.06(-2.29%)
May 20, 2021
2.550
2.670
2.545
2.620
40,252
+0.05(+1.95%)
May 19, 2021
2.420
2.590
2.420
2.570
25,510
+0.08(+3.21%)
May 18, 2021
2.500
2.590
2.400
2.490
68,293
+0.02(+0.81%)
May 17, 2021
2.500
2.540
2.390
2.470
62,910
-0.03(-1.20%)
May 14, 2021
2.400
2.570
2.370
2.500
35,890
+0.09(+3.73%)
May 13, 2021
2.560
2.563
2.300
2.410
98,166
-0.09(-3.60%)
May 12, 2021
2.500
2.570
2.350
2.500
446,802
+0.22(+9.65%)
May 11, 2021
2.330
2.350
2.170
2.280
76,912
-0.10(-4.20%)
May 10, 2021
2.410
2.410
2.330
2.380
34,367
-0.01(-0.42%)
May 07, 2021
2.400
2.480
2.370
2.390
175,064
+0.02(+0.84%)
May 06, 2021
2.420
2.540
2.330
2.370
73,681
-0.05(-2.07%)
May 05, 2021
2.600
2.666
2.420
2.420
69,943
-0.14(-5.47%)
May 04, 2021
2.640
2.700
2.530
2.560
69,572
-0.15(-5.54%)
May 03, 2021
2.770
2.798
2.653
2.710
57,239
-0.06(-2.17%)
Apr 30, 2021
2.750
2.820
2.720
2.770
42,900
-0.01(-0.36%)
Apr 29, 2021
2.850
2.870
2.700
2.780
28,741
-0.01(-0.36%)
Apr 28, 2021
2.670
2.810
2.670
2.790
42,542
+0.11(+4.10%)
Apr 27, 2021
2.720
2.720
2.630
2.680
27,026
-0.07(-2.55%)
Apr 26, 2021
2.750
2.790
2.640
2.750
100,049
+0.01(+0.36%)
Apr 23, 2021
2.590
2.745
2.590
2.740
83,700
+0.19(+7.45%)
Apr 22, 2021
2.580
2.650
2.550
2.550
22,092
-0.02(-0.78%)
Apr 21, 2021
2.460
2.590
2.380
2.570
47,766
+0.10(+4.05%)
Apr 20, 2021
2.590
2.590
2.460
2.470
253,449
-0.09(-3.52%)
Apr 19, 2021
2.480
2.630
2.480
2.560
119,244
+0.09(+3.64%)
Apr 16, 2021
2.590
2.660
2.450
2.470
292,700
-0.13(-5.00%)
Apr 15, 2021
2.670
2.690
2.570
2.600
293,734
-0.06(-2.26%)
Apr 14, 2021
2.720
2.830
2.660
2.660
93,840
-0.06(-2.21%)
Apr 13, 2021
2.730
2.815
2.650
2.720
436,161
-0.01(-0.37%)
Apr 12, 2021
2.910
2.950
2.690
2.730
387,019
-0.17(-5.86%)
Apr 09, 2021
3.010
3.010
2.850
2.900
47,600
-0.15(-4.92%)
Apr 08, 2021
2.910
3.090
2.860
3.050
295,049
+0.11(+3.74%)
Apr 07, 2021
2.940
3.030
2.860
2.940
235,353
-0.08(-2.65%)
Apr 06, 2021
2.840
3.080
2.840
3.020
119,954
+0.13(+4.50%)
Apr 05, 2021
2.870
2.960
2.810
2.890
50,796
-0.01(-0.34%)
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
.