Block Inc (1SQ)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.58 | 13.5173118692 | 78.27 | 88.9 | 78.27 | 96 | 84.29194561 | DE |
| 4 | 20.04 | 29.1236738846 | 68.81 | 88.9 | 65.12 | 92 | 79.91114462 | DE |
| 12 | 31.04 | 53.693132676 | 57.81 | 88.9 | 57.81 | 93 | 71.24051824 | DE |
| 26 | 25.85 | 41.0317460317 | 63 | 88.9 | 47.96 | 79 | 64.1810978 | DE |
| 52 | 33.36 | 60.1189403496 | 55.49 | 88.9 | 47.96 | 111 | 66.56244255 | DE |
| 156 | 33.36 | 60.1189403496 | 55.49 | 88.9 | 47.96 | 111 | 66.56244255 | DE |
| 260 | 33.36 | 60.1189403496 | 55.49 | 88.9 | 47.96 | 111 | 66.56244255 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732208100 | 85.29 | -0.26 | -0.30 | 86.19 | 86.19 | 85.29 | 65 |
| 1732121700 | 85.55 | -0.07 | -0.08 | 86.07 | 87.21 | 85.55 | 103 |
| 1732035300 | 85.62 | 2.15 | 2.58 | 84.8 | 86.8 | 84.8 | 149 |
| 1731948900 | 83.47 | 5.2 | 6.64 | 82.51 | 83.47 | 82.51 | 111 |
| 1731689700 | 78.27 | -6.49 | -7.66 | 78.27 | 78.27 | 78.27 | 50 |
| 1731603300 | 84.76 | 0 | 0.00 | 84.76 | 84.76 | 84.76 | 0 |
| 1731516900 | 84.76 | 4.12 | 5.11 | 80.65 | 84.76 | 80.3 | 318 |
| 1731430500 | 80.64 | 15.52 | 23.83 | 77.28 | 81.53 | 76.8 | 193 |
| 1731344100 | 65.12 | 0 | 0.00 | 65.12 | 65.12 | 65.12 | 0 |
| 1731084900 | 65.12 | -7.13 | -9.87 | 65.12 | 65.12 | 65.12 | 40 |
| 1730998500 | 72.25 | 1.6 | 2.26 | 72.25 | 72.25 | 72.25 | 15 |
| 1730912100 | 70.65 | 3.82 | 5.72 | 69.88 | 71.11 | 69.88 | 18 |
| 1730825700 | 66.83 | 0 | 0.00 | 66.83 | 66.83 | 66.83 | 0 |
| 1730739300 | 66.83 | -1.47 | -2.15 | 66.7 | 66.83 | 66.7 | 156 |
| 1730480100 | 68.3 | 0 | 0.00 | 68.3 | 68.3 | 68.3 | 0 |
| 1730393700 | 68.3 | 0 | 0.00 | 68.3 | 68.3 | 68.3 | 0 |
| 1730307300 | 68.3 | -0.3 | -0.44 | 68.3 | 68.3 | 68.3 | 50 |
| 1730220900 | 68.6 | -0.21 | -0.31 | 68.6 | 68.6 | 68.6 | 22 |
| 1730134500 | 68.81 | 0.03 | 0.04 | 68.81 | 68.81 | 68.81 | 3 |
| 1729871700 | 68.78 | 0 | 0.00 | 68.78 | 68.78 | 68.78 | 0 |
| 1729785300 | 68.78 | 0 | 0.00 | 68.78 | 68.78 | 68.78 | 0 |
| 1729698900 | 68.78 | 0 | 0.00 | 68.78 | 68.78 | 68.78 | 0 |
| 1729612500 | 68.78 | 0 | 0.00 | 68.78 | 68.78 | 68.78 | 0 |
| 1729526100 | 68.78 | 0 | 0.00 | 68.78 | 68.78 | 68.78 | 0 |
| 1729266900 | 68.78 | 0.74 | 1.09 | 68.78 | 68.78 | 68.78 | 1 |
| 1729180500 | 68.04 | 1.89 | 2.86 | 68.04 | 68.04 | 68.04 | 160 |
| 1729094100 | 66.15 | 1.33 | 2.05 | 66.15 | 66.15 | 66.15 | 3 |
| 1729007700 | 64.819999 | 1.46 | 2.30 | 64.819999 | 64.819999 | 64.819999 | 22 |
| 1728921300 | 63.36 | 0 | 0.00 | 63.36 | 63.36 | 63.36 | 0 |
| 1728662100 | 63.36 | -0.74 | -1.15 | 63.59 | 63.59 | 63.36 | 155 |
| 1728575700 | 64.099999 | 2.21 | 3.57 | 64.099999 | 64.099999 | 64.099999 | 31 |
| 1728489300 | 61.89 | 3.49 | 5.98 | 62.47 | 62.76 | 61.89 | 49 |
| 1728402900 | 58.4 | 0 | 0.00 | 58.4 | 58.4 | 58.4 | 0 |
| 1728316500 | 58.4 | 0 | 0.00 | 58.4 | 58.4 | 58.4 | 0 |
| 1728057300 | 58.4 | 0 | 0.00 | 58.4 | 58.4 | 58.4 | 0 |
| 1727970900 | 58.4 | -1.34 | -2.24 | 58.4 | 58.4 | 58.4 | 126 |
| 1727884500 | 59.74 | 0 | 0.00 | 59.74 | 59.74 | 59.74 | 0 |
| 1727798100 | 59.74 | 0 | 0.00 | 59.74 | 59.74 | 59.74 | 0 |
| 1727711700 | 59.74 | 0 | 0.00 | 59.74 | 59.74 | 59.74 | 0 |
| 1727452500 | 59.74 | 0 | 0.00 | 59.74 | 59.74 | 59.74 | 0 |
| 1727366100 | 59.74 | 0 | 0.00 | 59.74 | 59.74 | 59.74 | 0 |
| 1727279700 | 59.74 | -1.11 | -1.82 | 59.74 | 59.74 | 59.74 | 80 |
| 1727193300 | 60.85 | 0 | 0.00 | 60.85 | 60.85 | 60.85 | 0 |
| 1727106900 | 60.85 | 0 | 0.00 | 60.85 | 60.85 | 60.85 | 0 |
| 1726847700 | 60.85 | -0.56 | -0.91 | 60.46 | 60.85 | 60.46 | 53 |
| 1726761300 | 61.41 | 3.6 | 6.23 | 61.34 | 61.41 | 61.34 | 96 |
| 1726674900 | 57.81 | 0 | 0.00 | 57.81 | 57.81 | 57.81 | 0 |
| 1726588500 | 57.81 | 0 | 0.00 | 57.81 | 57.81 | 57.81 | 0 |
| 1726502100 | 57.81 | 0 | 0.00 | 57.81 | 57.81 | 57.81 | 0 |
| 1726242900 | 57.81 | 0 | 0.00 | 57.81 | 57.81 | 57.81 | 0 |
| 1726156500 | 57.81 | 0 | 0.00 | 57.81 | 57.81 | 57.81 | 0 |
| 1726070100 | 57.81 | 0 | 0.00 | 57.81 | 57.81 | 57.81 | 0 |
| 1725983700 | 57.81 | 0 | 0.00 | 57.81 | 57.81 | 57.81 | 0 |
| 1725897300 | 57.81 | 0 | 0.00 | 57.81 | 57.81 | 57.81 | 0 |
| 1725638100 | 57.81 | 0 | 0.00 | 57.81 | 57.81 | 57.81 | 0 |
| 1725551700 | 57.81 | -0.6 | -1.03 | 57.81 | 57.81 | 57.81 | 343 |
| 1725465300 | 58.41 | 0 | 0.00 | 58.41 | 58.41 | 58.41 | 0 |
| 1725378900 | 58.41 | 0 | 0.00 | 58.41 | 58.41 | 58.41 | 0 |
| 1725292500 | 58.41 | 0 | 0.00 | 58.41 | 58.41 | 58.41 | 0 |
| 1725033300 | 58.41 | 0 | 0.00 | 58.41 | 58.41 | 58.41 | 0 |
| 1724946900 | 58.41 | 0 | 0.00 | 58.41 | 58.41 | 58.41 | 0 |
| 1724860500 | 58.41 | 0 | 0.00 | 58.41 | 58.41 | 58.41 | 0 |
| 1724774100 | 58.41 | 0 | 0.00 | 58.41 | 58.41 | 58.41 | 0 |
| 1724687700 | 58.41 | 0 | 0.00 | 58.41 | 58.41 | 58.41 | 0 |
| 1724428500 | 58.41 | -0.42 | -0.71 | 58.55 | 58.55 | 58.41 | 42 |
| 1724342100 | 58.83 | -0.85 | -1.42 | 58.83 | 58.83 | 58.83 | 160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
