Blackline Inc (NQ: BL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	36.30	36.47	35.56	35.74	239,463	-0.52(-1.43%)
Jun 29, 2017	37.14	37.28	36.04	36.26	158,376	-0.76(-2.05%)
Jun 28, 2017	36.86	37.46	36.76	37.02	211,919	+0.26(+0.71%)
Jun 27, 2017	38.23	38.83	36.72	36.76	285,184	-1.04(-2.75%)
Jun 26, 2017	38.11	38.55	37.53	37.80	167,918	-0.26(-0.68%)
Jun 23, 2017	37.53	38.31	37.42	38.06	470,385	+0.43(+1.14%)
Jun 22, 2017	37.57	37.85	37.35	37.63	178,979	+0.28(+0.75%)
Jun 21, 2017	37.00	37.43	36.59	37.35	291,303	+0.85(+2.33%)
Jun 20, 2017	35.79	36.72	35.31	36.50	245,071	+0.79(+2.21%)
Jun 19, 2017	35.48	35.85	34.05	35.71	251,452	+0.48(+1.36%)
Jun 16, 2017	33.33	35.94	33.33	35.23	387,293	+1.45(+4.29%)
Jun 15, 2017	33.21	33.96	33.21	33.78	92,184	+0.09(+0.27%)
Jun 14, 2017	32.84	33.79	32.84	33.69	93,239	+0.43(+1.29%)
Jun 13, 2017	32.59	33.49	32.50	33.26	162,161	+0.60(+1.84%)
Jun 12, 2017	33.26	33.46	32.27	32.66	229,156	-0.55(-1.66%)
Jun 09, 2017	33.56	33.90	32.77	33.21	236,167	-0.72(-2.12%)
Jun 08, 2017	33.05	34.00	32.41	33.93	177,562	+0.92(+2.79%)
Jun 07, 2017	33.75	33.75	32.75	33.01	201,913	-0.53(-1.58%)
Jun 06, 2017	34.55	34.55	33.00	33.54	481,012	-1.32(-3.79%)
Jun 05, 2017	34.65	34.90	34.43	34.86	216,692	-0.07(-0.20%)
Jun 02, 2017	33.89	35.29	33.89	34.93	467,199	+0.84(+2.46%)
Jun 01, 2017	33.65	34.30	33.65	34.09	226,066	+0.33(+0.98%)
May 31, 2017	34.00	34.16	33.50	33.76	425,718	-0.24(-0.71%)
May 30, 2017	34.79	34.96	33.35	34.00	357,514	-0.74(-2.13%)
May 26, 2017	34.15	35.25	34.06	34.74	583,373	-0.25(-0.71%)
May 25, 2017	34.10	36.37	33.83	34.99	2,938,746	+1.60(+4.79%)
May 24, 2017	32.71	33.60	32.67	33.39	202,702	+0.79(+2.42%)
May 23, 2017	32.85	33.05	32.46	32.60	126,239	-0.08(-0.24%)
May 22, 2017	32.03	33.01	31.25	32.68	171,748	+0.35(+1.08%)
May 19, 2017	31.36	32.50	31.36	32.33	161,819	+0.62(+1.96%)
May 18, 2017	31.38	31.83	31.03	31.71	162,417	+0.16(+0.51%)
May 17, 2017	31.56	32.00	30.98	31.55	178,033	-0.12(-0.38%)
May 16, 2017	31.24	31.96	31.24	31.67	175,631	+0.24(+0.76%)
May 15, 2017	31.22	32.36	31.14	31.43	437,053	-0.49(-1.54%)
May 12, 2017	31.68	32.12	31.26	31.92	98,332	+0.05(+0.16%)
May 11, 2017	31.78	32.20	31.56	31.87	114,706	-0.13(-0.41%)
May 10, 2017	31.15	32.00	31.15	32.00	186,185	+0.78(+2.50%)
May 09, 2017	30.33	31.70	30.33	31.22	116,113	-0.03(-0.10%)
May 08, 2017	32.93	32.93	30.68	31.25	523,207	-1.61(-4.90%)
May 05, 2017	32.75	33.42	32.00	32.86	167,390	+0.65(+2.02%)
May 04, 2017	32.09	32.53	32.09	32.21	103,745	+0.17(+0.53%)
May 03, 2017	32.49	32.50	31.50	32.04	173,328	-0.59(-1.81%)
May 02, 2017	32.53	32.81	32.16	32.63	118,571	+0.21(+0.65%)
May 01, 2017	32.68	33.11	31.96	32.42	177,802	-0.45(-1.37%)
Apr 28, 2017	33.13	33.67	32.67	32.87	185,491	-0.13(-0.39%)
Apr 27, 2017	32.83	33.60	32.08	33.00	248,057	+0.34(+1.04%)
Apr 26, 2017	32.71	33.71	32.57	32.66	305,526	+0.01(+0.03%)
Apr 25, 2017	32.58	32.89	32.36	32.65	164,687	+0.24(+0.74%)
Apr 24, 2017	33.34	33.34	31.92	32.41	141,694	-0.38(-1.16%)
Apr 21, 2017	33.02	33.13	32.63	32.79	76,547	-0.22(-0.67%)
Apr 20, 2017	32.67	33.29	32.56	33.01	128,300	+0.57(+1.76%)
Apr 19, 2017	32.32	32.65	31.98	32.44	130,414	+0.37(+1.15%)
Apr 18, 2017	31.51	32.45	31.37	32.07	210,371	+0.70(+2.23%)
Apr 17, 2017	30.57	31.48	30.36	31.37	160,706	+0.97(+3.19%)
Apr 13, 2017	30.91	31.70	30.11	30.40	391,530	-0.81(-2.60%)
Apr 12, 2017	31.35	31.50	30.88	31.21	389,231	-0.29(-0.92%)
Apr 11, 2017	30.00	32.78	29.91	31.50	403,220	+1.50(+5.00%)
Apr 10, 2017	30.01	30.36	29.60	30.00	139,278	-0.04(-0.13%)
Apr 07, 2017	29.86	30.08	29.55	30.04	162,675	+0.05(+0.17%)
Apr 06, 2017	29.83	30.17	29.56	29.99	155,200	+0.30(+1.01%)
Apr 05, 2017	29.93	30.06	29.64	29.69	147,579	-0.07(-0.24%)
Apr 04, 2017	29.40	30.51	29.10	29.76	114,769	+0.32(+1.09%)
Apr 03, 2017	29.76	30.02	28.97	29.44	343,675	-0.32(-1.08%)
Mar 31, 2017	29.47	29.89	29.37	29.76	161,370	+0.33(+1.12%)
Mar 30, 2017	29.25	29.67	29.25	29.43	210,830	+0.09(+0.31%)
Mar 29, 2017	28.95	29.65	28.70	29.34	325,464	+0.28(+0.96%)
Mar 28, 2017	28.67	29.07	28.26	29.06	68,247	+0.36(+1.25%)
Mar 27, 2017	28.55	28.97	28.21	28.70	142,271	-0.15(-0.52%)
Mar 24, 2017	28.82	29.22	28.50	28.85	140,915	+0.08(+0.28%)
Mar 23, 2017	28.70	29.15	28.39	28.77	72,440	+0.15(+0.52%)
Mar 22, 2017	29.43	29.43	28.27	28.62	241,006	-0.90(-3.05%)
Mar 21, 2017	30.40	30.40	29.17	29.52	258,107	-0.61(-2.02%)
Mar 20, 2017	30.40	30.48	29.57	30.13	207,201	-0.20(-0.66%)
Mar 17, 2017	29.07	30.49	28.92	30.33	514,893	+1.09(+3.73%)
Mar 16, 2017	28.35	29.53	28.15	29.24	186,475	+1.10(+3.91%)
Mar 15, 2017	27.48	28.32	27.36	28.14	181,769	+0.76(+2.78%)
Mar 14, 2017	27.28	27.57	26.72	27.38	172,115	-0.06(-0.22%)
Mar 13, 2017	27.23	27.52	27.00	27.44	119,840	+0.29(+1.07%)
Mar 10, 2017	27.21	27.42	26.79	27.15	110,311	+0.20(+0.74%)
Mar 09, 2017	27.02	27.27	26.79	26.95	170,447	-0.18(-0.66%)
Mar 08, 2017	27.55	28.17	27.09	27.13	133,024	-0.37(-1.35%)
Mar 07, 2017	27.86	27.95	27.31	27.50	147,319	-0.33(-1.19%)
Mar 06, 2017	28.53	28.62	27.66	27.83	152,760	-0.77(-2.69%)
Mar 03, 2017	28.62	29.03	28.44	28.60	113,453	-0.37(-1.28%)
Mar 02, 2017	28.76	29.20	28.54	28.97	261,836	+0.07(+0.24%)
Mar 01, 2017	29.00	29.04	28.02	28.90	226,154	+0.37(+1.30%)
Feb 28, 2017	29.74	29.74	28.33	28.53	303,159	-1.03(-3.48%)
Feb 27, 2017	30.12	30.17	29.21	29.56	412,987	-0.36(-1.20%)
Feb 24, 2017	30.02	31.40	29.66	29.92	514,914	+0.62(+2.12%)
Feb 23, 2017	29.26	29.96	28.70	29.30	228,281	+0.31(+1.07%)
Feb 22, 2017	29.68	30.20	28.88	28.99	184,113	-0.60(-2.03%)
Feb 21, 2017	29.49	30.37	29.47	29.59	206,939	+0.15(+0.51%)
Feb 17, 2017		29.44	29.44	29.44	0	+1.01(+3.55%)
Feb 16, 2017	28.15	28.65	28.15	28.43	47,835	+0.17(+0.60%)
Feb 15, 2017	27.54	28.47	27.51	28.26	42,579	+0.72(+2.61%)
Feb 14, 2017	27.44	27.54	27.04	27.54	52,528	+0.24(+0.88%)
Feb 13, 2017	27.63	27.80	26.99	27.30	98,425	-0.16(-0.58%)
Feb 10, 2017	27.25	27.80	27.25	27.46	27,912	+0.16(+0.59%)
Feb 09, 2017	27.37	27.52	27.18	27.30	108,268	+0.15(+0.55%)
Feb 08, 2017	27.29	27.53	27.10	27.15	94,025	-0.31(-1.13%)
Feb 07, 2017	27.67	27.67	27.00	27.46	95,812	+0.20(+0.73%)
Feb 06, 2017	27.38	27.92	27.01	27.26	99,671	-0.22(-0.80%)
Feb 03, 2017	27.24	27.87	26.90	27.48	158,823	+0.52(+1.93%)
Feb 02, 2017	26.59	27.08	26.51	26.96	61,310	+0.14(+0.52%)
Feb 01, 2017	27.39	27.39	26.69	26.82	22,123	-0.36(-1.32%)
Jan 31, 2017	26.80	27.28	26.46	27.18	47,526	+0.24(+0.89%)
Jan 30, 2017	27.64	28.04	26.64	26.94	117,733	-0.70(-2.53%)
Jan 27, 2017	27.70	28.64	27.30	27.64	118,380	-0.19(-0.68%)
Jan 26, 2017	28.30	28.83	27.28	27.83	79,248	-0.26(-0.93%)
Jan 25, 2017	27.95	28.30	27.67	28.09	82,052	+0.43(+1.55%)
Jan 24, 2017	27.60	28.45	27.30	27.66	154,694	+0.21(+0.77%)
Jan 23, 2017	28.33	28.80	27.19	27.45	51,395	-0.85(-3.00%)
Jan 20, 2017	26.87	29.09	26.57	28.30	176,282	+1.41(+5.24%)
Jan 19, 2017	27.08	27.26	26.72	26.89	43,302	-0.28(-1.03%)
Jan 18, 2017	27.01	27.31	26.48	27.17	117,824	+0.38(+1.42%)
Jan 17, 2017	26.84	27.00	26.30	26.79	41,793	-0.10(-0.37%)
Jan 13, 2017		26.89	26.89	26.89	0	+0.42(+1.59%)
Jan 12, 2017	26.55	26.83	26.27	26.47	52,827	-0.27(-1.01%)
Jan 11, 2017	26.31	26.93	26.11	26.74	87,543	+0.03(+0.11%)
Jan 10, 2017	27.07	27.32	25.95	26.71	162,852	-0.48(-1.77%)
Jan 09, 2017	26.92	27.45	26.67	27.19	106,635	+0.02(+0.07%)
Jan 06, 2017	26.72	27.55	26.60	27.17	143,067	+0.25(+0.93%)
Jan 05, 2017	27.41	28.00	26.60	26.92	87,956	-0.74(-2.68%)
Jan 04, 2017	27.99	28.33	27.21	27.66	96,906	-0.23(-0.82%)
Jan 03, 2017	28.10	28.23	27.34	27.89	100,019	+0.26(+0.94%)
Dec 30, 2016		27.63	27.63	27.63	0	+0.80(+2.98%)
Dec 29, 2016	26.87	27.45	26.38	26.83	140,203	-0.09(-0.33%)
Dec 28, 2016	26.80	27.16	25.96	26.92	182,320	+0.07(+0.26%)
Dec 27, 2016	27.63	28.13	26.38	26.85	81,911	-0.55(-2.01%)
Dec 23, 2016		27.40	27.40	27.40	0	-0.38(-1.37%)
Dec 22, 2016	28.07	28.23	26.61	27.78	189,621	-0.28(-1.00%)
Dec 21, 2016	26.53	28.52	26.53	28.06	104,403	+1.06(+3.93%)
Dec 20, 2016	26.39	27.16	25.90	27.00	88,261	+0.80(+3.05%)
Dec 19, 2016	25.25	27.34	24.96	26.20	130,010	+1.12(+4.47%)
Dec 16, 2016	24.50	25.25	24.30	25.08	1,593,300	+0.43(+1.74%)
Dec 15, 2016	24.51	25.30	24.14	24.65	140,029	-0.02(-0.08%)
Dec 14, 2016	25.10	25.57	24.46	24.67	163,927	-0.41(-1.63%)
Dec 13, 2016	25.47	25.75	24.17	25.08	222,384	-0.47(-1.84%)
Dec 12, 2016	25.82	26.40	25.25	25.55	123,278	-0.25(-0.97%)
Dec 09, 2016	25.96	26.50	25.72	25.80	116,295	-0.28(-1.07%)
Dec 08, 2016	26.47	26.73	25.75	26.08	128,423	-0.14(-0.53%)
Dec 07, 2016	25.75	26.49	24.78	26.22	144,782	+0.42(+1.63%)
Dec 06, 2016	26.90	26.90	25.35	25.80	226,919	-1.09(-4.05%)
Dec 05, 2016	27.43	27.75	26.19	26.89	157,505	-0.31(-1.14%)
Dec 02, 2016	26.94	27.40	26.09	27.20	122,266	+0.41(+1.53%)
Dec 01, 2016	26.06	27.95	25.72	26.79	233,217	-0.15(-0.56%)
Nov 30, 2016	28.50	28.50	25.10	26.94	407,658	-1.36(-4.81%)
Nov 29, 2016	27.56	28.77	26.76	28.30	179,673	+0.97(+3.55%)
Nov 28, 2016	26.80	27.96	26.50	27.33	137,002	+0.49(+1.83%)
Nov 25, 2016	27.22	27.70	26.13	26.84	81,994	-0.13(-0.48%)
Nov 23, 2016		26.97	26.97	26.97	0	-0.03(-0.11%)
Nov 22, 2016	27.45	27.45	26.40	27.00	311,090	-0.75(-2.70%)
Nov 21, 2016	28.50	28.50	26.25	27.75	126,388	+0.22(+0.80%)
Nov 18, 2016	25.94	27.86	25.30	27.53	269,749	+1.97(+7.71%)
Nov 17, 2016	25.00	25.94	24.40	25.56	153,974	+0.76(+3.06%)
Nov 16, 2016	25.22	26.66	24.33	24.80	186,950	-0.71(-2.78%)
Nov 15, 2016	23.77	25.61	23.48	25.51	156,810	+2.02(+8.60%)
Nov 14, 2016	24.17	24.34	22.39	23.49	186,751	-0.40(-1.67%)
Nov 11, 2016	24.45	24.45	23.55	23.89	127,943	-0.52(-2.13%)
Nov 10, 2016	23.02	24.51	22.95	24.41	247,146	+1.40(+6.08%)
Nov 09, 2016	22.19	23.18	22.01	23.01	182,634	+0.41(+1.81%)
Nov 08, 2016	22.00	23.50	22.00	22.60	267,337	-0.82(-3.50%)
Nov 07, 2016	22.00	23.48	21.88	23.42	146,591	+1.64(+7.53%)
Nov 04, 2016	21.77	22.06	21.75	21.78	105,043	-0.20(-0.91%)
Nov 03, 2016	22.15	22.29	21.66	21.98	304,894	-0.17(-0.77%)
Nov 02, 2016	22.35	23.00	22.10	22.15	322,302	-0.34(-1.51%)
Nov 01, 2016	22.35	23.34	22.35	22.49	396,233	-0.26(-1.14%)
Oct 31, 2016	24.00	24.23	22.70	22.75	519,589	-0.95(-4.01%)