NYSE - Nasdaq Real Time Price USD

Block, Inc. (SQ)

73.98 -1.23 (-1.64%)
As of 3:21 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jul 1, 2019 73.90 82.66 72.65 80.41 80.41 154,135,000
Jun 1, 2019 61.95 74.55 59.89 72.53 72.53 156,167,400
May 1, 2019 73.95 74.73 61.31 61.95 61.95 228,135,400
Apr 1, 2019 75.59 77.84 69.79 72.82 72.82 160,247,900
Mar 1, 2019 80.97 81.03 71.10 74.92 74.92 209,635,600
Feb 1, 2019 71.05 82.78 69.72 81.24 81.24 229,202,300
Jan 1, 2019 54.10 78.15 52.26 71.35 71.35 401,513,300
Dec 1, 2018 73.07 73.09 49.82 56.09 56.09 348,501,800
Nov 1, 2018 74.01 83.00 55.37 69.84 69.84 361,828,500
Oct 1, 2018 100.80 101.15 64.49 73.45 73.45 471,051,700
Sep 1, 2018 88.74 100.39 81.53 99.01 99.01 258,442,700
Aug 1, 2018 65.10 89.69 64.22 88.64 88.64 251,388,300
Jul 1, 2018 60.47 73.19 60.26 64.65 64.65 173,590,500
Jun 1, 2018 58.70 69.40 58.28 61.64 61.64 219,203,200
May 1, 2018 47.11 58.90 46.50 58.25 58.25 241,215,600
Apr 1, 2018 48.88 52.50 43.72 47.34 47.34 226,106,600
Mar 1, 2018 46.00 58.46 44.29 49.20 49.20 353,436,300
Feb 1, 2018 45.75 48.00 36.76 46.05 46.05 281,950,100
Jan 1, 2018 34.70 47.50 34.68 46.91 46.91 338,695,000
Dec 1, 2017 39.34 39.79 34.14 34.67 34.67 340,905,500
Nov 1, 2017 37.48 49.56 34.75 39.22 39.22 550,387,200
Oct 1, 2017 28.80 37.44 28.78 37.19 37.19 169,113,400
Sep 1, 2017 26.10 29.00 25.24 28.81 28.81 145,427,800
Aug 1, 2017 26.58 27.30 24.22 26.11 26.11 150,357,500
Jul 1, 2017 23.55 27.97 22.66 26.35 26.35 150,495,000
Jun 1, 2017 23.05 24.97 22.41 23.46 23.46 187,439,400
May 1, 2017 18.33 23.57 18.08 22.99 22.99 198,048,900
Apr 1, 2017 17.24 18.45 16.66 18.24 18.24 100,151,500
Mar 1, 2017 17.53 17.64 16.11 17.28 17.28 139,394,300
Feb 1, 2017 14.49 18.17 13.84 17.32 17.32 158,705,100
Jan 1, 2017 13.82 15.49 13.66 14.62 14.62 80,287,300
Dec 1, 2016 12.74 14.82 12.46 13.63 13.63 101,273,300
Nov 1, 2016 11.20 13.00 11.00 12.94 12.94 141,832,100
Oct 1, 2016 11.61 11.85 10.88 11.20 11.20 53,054,600
Sep 1, 2016 12.21 12.24 11.02 11.66 11.66 72,750,100
Aug 1, 2016 10.02 12.54 9.85 12.19 12.19 165,890,300
Jul 1, 2016 9.20 10.30 8.78 10.07 10.07 51,398,000
Jun 1, 2016 9.50 9.68 8.42 9.05 9.05 73,499,700
May 1, 2016 14.90 15.00 8.63 9.53 9.53 100,051,900
Apr 1, 2016 15.23 15.87 13.00 14.89 14.89 49,822,400
Mar 1, 2016 10.60 15.91 10.24 15.28 15.28 73,600,300
Feb 1, 2016 8.79 10.88 8.06 10.44 10.44 32,838,700
Jan 1, 2016 12.75 12.90 8.27 8.77 8.77 32,931,300
Dec 1, 2015 12.12 13.50 11.80 13.09 13.09 27,260,800

Related Tickers

CRWD CrowdStrike Holdings, Inc.
298.32
-0.44%
 
PLTR Palantir Technologies Inc.
21.53
-0.52%
 
AFRM Affirm Holdings, Inc.
32.10
-2.01%
 
PANW Palo Alto Networks, Inc.
293.16
-0.11%
 
PATH UiPath Inc.
19.61
+0.31%
 
NET Cloudflare, Inc.
87.77
-0.13%
 
ZS Zscaler, Inc.
178.09
+0.66%
 
ADBE Adobe Inc.
477.02
+0.87%
 
MSFT Microsoft Corporation
408.33
+0.19%
 
OKTA Okta, Inc.
93.75
-0.66%