Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Local Stocks
Stocks of Local Interest
PG Energy Index
Local Stocks
Energy Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries
Bridgeline Digital
(NQ:
BLIN
)
2.560
USD
UNCHANGED
Streaming Delayed Price
Updated: 7:01 AM EDT, Apr 20, 2021
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 02, 2019
1.570
1.630
1.530
1.610
47,867
+0.07(+4.29%)
Nov 29, 2019
1.597
1.597
1.513
1.544
18,500
+0.02(+1.57%)
Nov 27, 2019
1.514
1.570
1.510
1.520
8,900
+0.00(+0.00%)
Nov 26, 2019
1.530
1.600
1.480
1.520
50,886
+0.01(+0.66%)
Nov 25, 2019
1.550
1.650
1.480
1.510
64,870
-0.01(-0.66%)
Nov 22, 2019
1.490
1.550
1.450
1.520
50,600
+0.06(+4.11%)
Nov 21, 2019
1.520
1.550
1.430
1.460
34,683
+0.03(+2.10%)
Nov 20, 2019
1.380
1.550
1.350
1.430
118,553
+0.03(+2.14%)
Nov 19, 2019
1.400
1.400
1.350
1.400
6,694
-0.02(-1.42%)
Nov 18, 2019
1.380
1.440
1.380
1.420
12,576
+0.01(+0.63%)
Nov 15, 2019
1.357
1.470
1.350
1.411
27,600
+0.07(+5.31%)
Nov 14, 2019
1.430
1.450
1.330
1.340
32,470
-0.09(-6.29%)
Nov 13, 2019
1.410
1.440
1.400
1.430
19,722
-0.05(-3.38%)
Nov 12, 2019
1.450
1.480
1.420
1.480
11,887
+0.05(+3.50%)
Nov 11, 2019
1.490
1.530
1.410
1.430
31,881
-0.10(-6.54%)
Nov 08, 2019
1.420
1.560
1.420
1.530
66,700
+0.12(+8.51%)
Nov 07, 2019
1.510
1.530
1.410
1.410
36,918
-0.11(-7.24%)
Nov 06, 2019
1.560
1.580
1.500
1.520
18,243
-0.03(-1.94%)
Nov 05, 2019
1.580
1.580
1.550
1.550
16,687
-0.02(-1.27%)
Nov 04, 2019
1.570
1.610
1.550
1.570
14,719
+0.00(+0.00%)
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
.