Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 7, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 2.160 2.160 1.920 2.000 39,129 -0.08(-3.85%)
May 27, 2005 2.200 2.200 2.000 2.080 45,835 +0.00(+0.00%)
May 26, 2005 2.120 2.200 2.000 2.080 72,849 +0.08(+4.00%)
May 25, 2005 2.000 2.080 1.920 2.000 33,150 +0.08(+4.17%)
May 24, 2005 1.880 2.000 1.840 1.920 54,400 +0.08(+4.35%)
May 23, 2005 1.960 1.960 1.800 1.840 52,023 +0.04(+2.22%)
May 20, 2005 1.800 1.840 1.761 1.800 37,051 +0.04(+2.27%)
May 19, 2005 1.720 1.840 1.720 1.760 25,936 +0.00(+0.00%)
May 18, 2005 1.720 1.800 1.720 1.760 12,200 +0.04(+2.33%)
May 17, 2005 1.720 1.800 1.676 1.720 48,136 +0.00(+0.00%)
May 16, 2005 1.680 1.760 1.640 1.720 36,003 +0.00(+0.00%)
May 13, 2005 1.800 1.880 1.680 1.720 72,392 -0.08(-4.44%)
May 12, 2005 1.880 1.880 1.796 1.800 39,447 -0.12(-6.25%)
May 11, 2005 1.960 2.000 1.840 1.920 33,954 +0.00(+0.00%)
May 10, 2005 2.000 2.040 1.920 1.920 29,508 +0.00(+0.00%)
May 09, 2005 2.120 2.120 1.880 1.920 49,497 +0.04(+2.13%)
May 06, 2005 1.960 2.000 1.840 1.880 213,340 -0.20(-9.62%)
May 05, 2005 2.320 2.320 1.840 2.080 118,120 -0.08(-3.70%)
May 04, 2005 2.120 2.320 2.040 2.160 121,559 +0.08(+3.85%)
May 03, 2005 1.960 2.200 1.840 2.080 267,900 +0.20(+10.64%)
May 02, 2005 1.640 1.880 1.600 1.880 117,989 +0.28(+17.50%)
Apr 29, 2005 1.680 1.680 1.562 1.600 28,953 +0.00(+0.00%)
Apr 28, 2005 1.640 1.640 1.520 1.600 35,151 -0.08(-4.53%)
Apr 27, 2005 1.560 1.680 1.560 1.676 79,377 -0.00(-0.24%)
Apr 26, 2005 1.560 1.680 1.560 1.680 34,562 +0.08(+5.00%)
Apr 25, 2005 1.680 1.724 1.560 1.600 52,593 +0.00(+0.00%)
Apr 22, 2005 1.680 1.680 1.560 1.600 50,591 -0.08(-4.76%)
Apr 21, 2005 1.680 1.680 1.560 1.680 65,137 +0.08(+5.00%)
Apr 20, 2005 1.640 1.680 1.560 1.600 42,034 +0.00(+0.00%)
Apr 19, 2005 1.720 1.720 1.560 1.600 85,576 -0.12(-6.98%)
Apr 18, 2005 1.800 1.840 1.676 1.720 113,358 -0.08(-4.44%)
Apr 15, 2005 1.880 1.928 1.800 1.800 72,517 +0.00(+0.00%)
Apr 14, 2005 1.920 1.920 1.800 1.800 59,913 +0.04(+2.27%)
Apr 13, 2005 1.920 1.960 1.760 1.760 50,200 -0.12(-6.38%)
Apr 12, 2005 1.760 1.880 1.684 1.880 50,535 +0.16(+9.30%)
Apr 11, 2005 1.680 1.840 1.640 1.720 47,282 +0.00(+0.00%)
Apr 08, 2005 1.720 1.840 1.720 1.720 61,065 -0.04(-2.27%)
Apr 07, 2005 1.840 1.920 1.720 1.760 136,357 -0.08(-4.35%)
Apr 06, 2005 2.000 2.000 1.840 1.840 42,451 -0.04(-2.13%)
Apr 05, 2005 1.920 2.000 1.880 1.880 26,654 -0.04(-2.08%)
Apr 04, 2005 2.040 2.040 1.920 1.920 38,337 -0.08(-4.00%)
Apr 01, 2005 2.120 2.120 1.960 2.000 43,807 +0.04(+2.04%)
Mar 31, 2005 2.080 2.120 1.960 1.960 65,721 -0.16(-7.55%)
Mar 30, 2005 2.000 2.120 1.960 2.120 36,107 +0.16(+8.16%)
Mar 29, 2005 2.040 2.080 1.956 1.960 46,126 -0.08(-3.92%)
Mar 28, 2005 1.920 2.040 1.920 2.040 35,814 +0.12(+6.25%)
Mar 24, 2005 1.880 2.040 1.880 1.920 45,945 +0.08(+4.35%)
Mar 23, 2005 2.040 2.040 1.840 1.840 136,731 -0.12(-6.12%)
Mar 22, 2005 2.120 2.120 1.920 1.960 96,288 -0.16(-7.55%)
Mar 21, 2005 2.160 2.160 2.000 2.120 70,905 +0.08(+3.92%)
Mar 18, 2005 2.120 2.160 2.000 2.040 50,898 -0.08(-3.77%)
Mar 17, 2005 2.040 2.200 1.840 2.120 167,537 +0.16(+8.16%)
Mar 16, 2005 2.160 2.160 1.916 1.960 194,349 -0.16(-7.55%)
Mar 15, 2005 2.200 2.240 2.080 2.120 159,389 -0.08(-3.64%)
Mar 14, 2005 2.360 2.560 2.120 2.200 1,258,376 -1.12(-33.73%)
Mar 11, 2005 3.160 3.440 3.080 3.320 30,075 +0.28(+9.21%)
Mar 10, 2005 2.800 3.120 2.800 3.040 185,117 +0.12(+4.11%)
Mar 09, 2005 2.880 3.120 2.760 2.920 149,584 +0.08(+2.82%)
Mar 08, 2005 2.680 2.920 2.640 2.840 167,897 +0.20(+7.58%)
Mar 07, 2005 2.840 2.840 2.520 2.640 561,632 -0.16(-5.71%)
Mar 04, 2005 3.160 3.344 2.636 2.800 772,960 -0.28(-9.09%)
Mar 03, 2005 3.560 3.760 3.080 3.080 807,495 -0.48(-13.48%)
Mar 02, 2005 3.760 3.760 3.444 3.560 43,400 -0.08(-2.20%)
Mar 01, 2005 3.840 3.840 3.560 3.640 27,189 -0.08(-2.15%)
Feb 28, 2005 3.600 3.840 3.560 3.720 16,662 +0.16(+4.49%)
Feb 25, 2005 3.560 3.800 3.520 3.560 64,735 -0.12(-3.26%)
Feb 24, 2005 3.840 3.840 3.680 3.680 20,582 -0.08(-2.13%)
Feb 23, 2005 3.840 3.840 3.560 3.760 54,761 +0.00(+0.00%)
Feb 22, 2005 3.720 4.000 3.720 3.760 60,759 -0.20(-5.05%)
Feb 18, 2005 4.080 4.080 3.880 3.960 13,249 -0.04(-1.10%)
Feb 17, 2005 4.000 4.080 3.960 4.004 38,265 -0.04(-0.89%)
Feb 16, 2005 4.160 4.200 4.000 4.040 55,867 +0.00(+0.00%)
Feb 15, 2005 4.200 4.200 3.960 4.040 61,050 -0.20(-4.72%)
Feb 14, 2005 4.240 4.280 4.000 4.240 29,836 +0.00(+0.00%)
Feb 11, 2005 4.200 4.560 4.120 4.240 64,089 +0.04(+0.95%)
Feb 10, 2005 4.040 4.200 3.920 4.200 66,421 +0.16(+3.96%)
Feb 09, 2005 4.080 4.240 3.840 4.040 29,297 +0.04(+1.00%)
Feb 08, 2005 3.880 4.080 3.880 4.000 22,749 +0.00(+0.00%)
Feb 07, 2005 4.160 4.160 3.920 4.000 67,243 -0.12(-2.91%)
Feb 04, 2005 4.560 4.560 4.120 4.120 129,200 -0.48(-10.43%)
Feb 03, 2005 4.000 4.760 3.960 4.600 180,333 +0.64(+16.16%)
Feb 02, 2005 3.960 4.000 3.800 3.960 52,904 +0.08(+2.06%)
Feb 01, 2005 3.760 3.920 3.600 3.880 78,755 +0.20(+5.43%)
Jan 31, 2005 3.600 3.720 3.400 3.680 55,753 +0.16(+4.55%)
Jan 28, 2005 3.360 3.600 3.360 3.520 40,593 +0.00(+0.00%)
Jan 27, 2005 3.640 3.800 3.440 3.520 74,321 -0.12(-3.30%)
Jan 26, 2005 3.560 3.800 3.560 3.640 40,618 -0.04(-1.09%)
Jan 25, 2005 3.480 3.960 3.440 3.680 74,014 +0.16(+4.55%)
Jan 24, 2005 3.760 4.000 3.320 3.520 269,523 -0.48(-12.00%)
Jan 21, 2005 4.520 4.760 3.800 4.000 565,230 -0.88(-18.03%)
Jan 20, 2005 5.000 5.120 4.760 4.880 31,532 -0.20(-3.94%)
Jan 19, 2005 5.320 5.320 4.840 5.080 51,352 +0.04(+0.79%)
Jan 18, 2005 5.040 5.120 4.800 5.040 74,969 +0.20(+4.13%)
Jan 14, 2005 4.640 5.200 4.600 4.840 102,117 +0.16(+3.42%)
Jan 13, 2005 4.840 4.840 4.600 4.680 44,611 -0.16(-3.31%)
Jan 12, 2005 4.600 4.960 4.600 4.840 102,557 +0.24(+5.22%)
Jan 11, 2005 5.040 5.040 4.560 4.600 128,890 -0.48(-9.45%)
Jan 10, 2005 5.320 5.360 4.920 5.080 51,619 -0.04(-0.78%)
Jan 07, 2005 5.120 5.280 5.040 5.120 57,969 -0.16(-3.03%)
Jan 06, 2005 5.160 5.400 5.080 5.280 49,568 +0.12(+2.33%)
Jan 05, 2005 5.400 5.480 5.000 5.160 103,197 -0.00(-0.08%)
Jan 04, 2005 5.480 5.600 5.120 5.164 117,189 -0.36(-6.45%)
Jan 03, 2005 5.600 6.000 5.440 5.520 108,974 -0.44(-7.38%)
Dec 31, 2004 6.000 6.080 5.840 5.960 51,950 +0.04(+0.68%)
Dec 30, 2004 6.000 6.120 5.840 5.920 75,375 -0.08(-1.33%)
Dec 29, 2004 5.400 6.240 5.400 6.000 250,450 +0.52(+9.49%)
Dec 28, 2004 5.480 5.600 5.360 5.480 65,075 +0.00(+0.00%)
Dec 27, 2004 5.520 5.600 5.400 5.480 115,875 -0.04(-0.72%)
Dec 23, 2004 5.320 5.680 5.320 5.520 66,225 +0.20(+3.76%)
Dec 22, 2004 5.280 5.560 5.280 5.320 74,850 -0.08(-1.48%)
Dec 21, 2004 5.680 5.840 5.400 5.400 80,000 -0.36(-6.25%)
Dec 20, 2004 6.000 6.320 5.680 5.760 150,200 -0.20(-3.36%)
Dec 17, 2004 5.520 6.080 5.520 5.960 101,500 +0.28(+4.93%)
Dec 16, 2004 5.680 5.720 5.400 5.680 58,550 +0.16(+2.90%)
Dec 15, 2004 5.520 5.800 5.320 5.520 136,650 +0.08(+1.47%)
Dec 14, 2004 5.480 5.840 5.400 5.440 63,325 -0.24(-4.23%)
Dec 13, 2004 5.800 5.960 5.400 5.680 112,675 -0.04(-0.70%)
Dec 10, 2004 5.120 5.840 5.120 5.720 191,800 +0.44(+8.33%)
Dec 09, 2004 5.160 5.280 4.880 5.280 128,850 +0.04(+0.76%)
Dec 08, 2004 5.520 5.520 4.840 5.240 110,650 -0.24(-4.38%)
Dec 07, 2004 6.120 6.160 5.400 5.480 277,300 -0.68(-11.04%)
Dec 06, 2004 6.440 6.800 6.156 6.160 159,000 +0.04(+0.65%)
Dec 03, 2004 6.680 6.960 6.000 6.120 647,950 +0.16(+2.68%)
Dec 02, 2004 5.200 5.960 5.040 5.960 492,225 +0.96(+19.20%)
Dec 01, 2004 4.640 5.200 4.600 5.000 266,250 +0.44(+9.65%)
Nov 30, 2004 4.520 4.960 4.360 4.560 294,800 -0.04(-0.87%)
Nov 29, 2004 4.760 5.040 4.360 4.600 378,675 -0.36(-7.18%)
Nov 26, 2004 5.160 5.160 4.720 4.956 96,125 -0.04(-0.88%)
Nov 24, 2004 5.480 5.480 4.920 5.000 136,250 -0.24(-4.58%)
Nov 23, 2004 5.360 5.400 5.160 5.240 85,650 -0.08(-1.50%)
Nov 22, 2004 5.120 5.560 5.080 5.320 193,925 +0.24(+4.72%)
Nov 19, 2004 4.840 5.200 4.640 5.080 162,450 +0.12(+2.42%)
Nov 18, 2004 5.080 5.400 4.840 4.960 176,100 -0.32(-6.06%)
Nov 17, 2004 5.120 5.440 4.960 5.280 352,675 +0.28(+5.60%)
Nov 16, 2004 4.880 5.360 4.600 5.000 743,675 +0.09(+1.79%)
Nov 15, 2004 4.360 5.120 4.040 4.912 773,275 +0.79(+19.22%)
Nov 12, 2004 3.680 4.280 3.400 4.120 582,175 +0.52(+14.44%)
Nov 11, 2004 3.960 3.960 3.600 3.600 168,150 -0.28(-7.22%)
Nov 10, 2004 4.000 4.040 3.800 3.880 205,575 -0.16(-3.96%)
Nov 09, 2004 4.160 4.200 3.840 4.040 280,000 -0.08(-1.94%)
Nov 08, 2004 4.000 4.480 3.840 4.120 1,036,775 +0.12(+3.00%)
Nov 05, 2004 3.320 4.160 3.240 4.000 2,157,550 +1.16(+40.85%)
Nov 04, 2004 2.800 2.960 2.680 2.840 357,975 +0.12(+4.41%)
Nov 03, 2004 2.840 2.920 2.640 2.720 115,500 -0.04(-1.31%)
Nov 02, 2004 2.600 2.920 2.600 2.756 111,300 +0.08(+2.84%)
Nov 01, 2004 2.440 2.760 2.400 2.680 159,825 +0.12(+4.69%)
Oct 29, 2004 2.320 2.560 2.280 2.560 44,875 +0.28(+12.28%)
Oct 28, 2004 2.280 2.320 2.160 2.280 48,250 +0.08(+3.64%)
Oct 27, 2004 2.240 2.360 2.160 2.200 68,375 +0.04(+1.85%)
Oct 26, 2004 2.280 2.320 2.160 2.160 70,075 -0.12(-5.26%)
Oct 25, 2004 2.360 2.560 2.240 2.280 82,075 -0.12(-5.00%)
Oct 22, 2004 2.280 2.480 2.200 2.400 41,850 +0.16(+7.14%)
Oct 21, 2004 2.280 2.400 2.240 2.240 26,700 -0.12(-5.08%)
Oct 20, 2004 2.520 2.520 2.240 2.360 25,525 +0.12(+5.36%)
Oct 19, 2004 2.280 2.400 2.200 2.240 50,700 -0.04(-1.75%)
Oct 18, 2004 2.276 2.400 2.240 2.280 54,625 -0.04(-1.72%)
Oct 15, 2004 2.440 2.560 2.280 2.320 51,750 -0.08(-3.33%)
Oct 14, 2004 2.360 2.480 2.360 2.400 10,850 +0.00(+0.00%)
Oct 13, 2004 2.560 2.560 2.400 2.400 47,875 -0.08(-3.23%)
Oct 12, 2004 2.600 2.600 2.400 2.480 45,450 -0.04(-1.59%)
Oct 11, 2004 2.320 2.640 2.320 2.520 54,350 +0.12(+5.00%)
Oct 08, 2004 2.480 2.560 2.240 2.400 73,100 -0.08(-3.23%)
Oct 07, 2004 2.560 2.560 2.480 2.480 40,675 -0.08(-3.13%)
Oct 06, 2004 2.440 2.600 2.440 2.560 66,575 +0.00(+0.00%)
Oct 05, 2004 2.600 2.720 2.520 2.560 42,575 -0.04(-1.54%)
Oct 04, 2004 2.800 2.800 2.440 2.600 95,600 -0.08(-2.99%)
Oct 01, 2004 3.120 3.160 2.560 2.680 97,925 +0.12(+4.69%)
Sep 30, 2004 2.520 2.560 2.400 2.560 40,375 +0.08(+3.23%)
Sep 29, 2004 2.720 2.720 2.440 2.480 147,225 -0.24(-8.82%)
Sep 28, 2004 2.800 2.800 2.640 2.720 68,475 +0.00(+0.00%)
Sep 27, 2004 2.800 2.880 2.640 2.720 74,500 -0.04(-1.45%)
Sep 24, 2004 3.000 3.080 2.680 2.760 227,750 -0.20(-6.76%)
Sep 23, 2004 2.880 3.040 2.560 2.960 464,725 +0.16(+5.71%)
Sep 22, 2004 2.400 2.800 2.240 2.800 693,275 +0.48(+20.69%)
Sep 21, 2004 2.400 2.840 2.316 2.320 2,293,950 +0.28(+13.73%)
Sep 20, 2004 2.200 2.200 2.000 2.040 75,900 -0.12(-5.56%)
Sep 17, 2004 2.160 2.240 2.000 2.160 82,325 +0.08(+3.85%)
Sep 16, 2004 2.000 2.120 2.000 2.080 48,326 +0.08(+4.00%)
Sep 15, 2004 2.080 2.080 1.960 2.000 46,250 +0.01(+0.40%)
Sep 14, 2004 2.080 2.200 1.880 1.992 262,900 -0.09(-4.23%)
Sep 13, 2004 2.240 2.240 2.040 2.080 99,375 -0.12(-5.45%)
Sep 10, 2004 2.280 2.280 2.040 2.200 137,725 -0.08(-3.51%)
Sep 09, 2004 2.200 2.320 2.160 2.280 183,225 +0.12(+5.56%)
Sep 08, 2004 2.200 2.240 2.040 2.160 169,190 +0.04(+1.89%)
Sep 07, 2004 2.400 2.480 2.120 2.120 282,077 -0.19(-8.30%)
Sep 03, 2004 2.400 2.520 2.200 2.312 151,750 -0.09(-3.67%)
Sep 02, 2004 2.360 2.400 2.160 2.400 128,400 +0.12(+5.26%)
Sep 01, 2004 2.400 2.480 2.160 2.280 383,625 -0.12(-5.00%)
Aug 31, 2004 2.000 2.440 1.880 2.400 1,175,625 +0.44(+22.45%)
Aug 30, 2004 2.000 2.000 1.840 1.960 70,900 +0.00(+0.00%)
Aug 27, 2004 1.920 2.044 1.920 1.960 95,450 +0.04(+2.08%)
Aug 26, 2004 2.080 2.080 1.880 1.920 157,900 -0.08(-4.00%)
Aug 25, 2004 1.880 2.080 1.800 2.000 126,650 +0.12(+6.38%)
Aug 24, 2004 1.920 2.000 1.840 1.880 190,150 -0.07(-3.69%)
Aug 23, 2004 2.000 2.160 1.880 1.952 720,775 +0.07(+3.83%)
Aug 20, 2004 1.640 1.920 1.640 1.880 323,275 +0.24(+14.63%)
Aug 19, 2004 1.720 1.720 1.600 1.640 45,875 -0.08(-4.65%)
Aug 18, 2004 1.760 1.840 1.640 1.720 143,561 +0.00(+0.00%)
Aug 17, 2004 1.600 1.720 1.520 1.720 26,200 +0.12(+7.50%)
Aug 16, 2004 1.680 1.680 1.480 1.600 72,425 -0.12(-6.98%)
Aug 13, 2004 1.680 1.760 1.560 1.720 77,000 +0.01(+0.47%)
Aug 12, 2004 1.800 1.800 1.680 1.712 35,150 -0.09(-4.89%)
Aug 11, 2004 1.800 1.880 1.680 1.800 52,000 +0.00(+0.00%)
Aug 10, 2004 1.760 1.800 1.680 1.800 44,475 +0.04(+2.27%)
Aug 09, 2004 1.840 1.840 1.680 1.760 67,179 -0.08(-4.35%)
Aug 06, 2004 1.800 1.880 1.680 1.840 64,100 -0.04(-2.13%)
Aug 05, 2004 1.840 1.880 1.680 1.880 74,125 +0.04(+2.17%)
Aug 04, 2004 1.800 1.880 1.720 1.840 115,475 +0.08(+4.55%)
Aug 03, 2004 1.760 1.880 1.640 1.760 194,775 -0.04(-2.22%)
Aug 02, 2004 2.000 2.000 1.760 1.800 84,675 -0.20(-10.00%)
Jul 30, 2004 2.200 2.240 1.920 2.000 355,650 -0.16(-7.41%)
Jul 29, 2004 2.160 2.240 1.960 2.160 99,350 +0.00(+0.00%)
Jul 28, 2004 2.040 2.200 1.920 2.160 55,825 -0.04(-1.82%)
Jul 27, 2004 2.160 2.200 1.960 2.200 32,650 +0.24(+12.24%)
Jul 26, 2004 2.640 2.720 1.920 1.960 112,075 -0.52(-20.97%)
Jul 23, 2004 2.720 2.800 2.236 2.480 60,875 -0.20(-7.46%)
Jul 22, 2004 2.720 2.920 2.480 2.680 102,500 -0.08(-2.90%)
Jul 21, 2004 2.920 2.920 2.720 2.760 43,625 -0.20(-6.76%)
Jul 20, 2004 3.080 3.080 2.892 2.960 68,450 -0.12(-3.90%)
Jul 19, 2004 3.320 3.480 2.960 3.080 29,325 -0.32(-9.41%)
Jul 16, 2004 3.400 3.440 3.400 3.400 11,200 +0.00(+0.00%)
Jul 15, 2004 3.320 3.520 3.320 3.400 3,525 -0.08(-2.30%)
Jul 14, 2004 3.400 3.520 3.360 3.480 7,275 -0.08(-2.25%)
Jul 13, 2004 3.360 3.560 3.360 3.560 1,675 +0.12(+3.49%)
Jul 12, 2004 3.480 3.560 3.360 3.440 21,950 -0.12(-3.37%)
Jul 09, 2004 3.640 3.760 3.480 3.560 38,625 -0.12(-3.26%)
Jul 08, 2004 3.600 3.680 3.520 3.680 8,650 +0.08(+2.22%)
Jul 07, 2004 3.680 3.680 3.600 3.600 8,200 -0.16(-4.26%)
Jul 06, 2004 3.840 3.840 3.640 3.760 3,775 -0.20(-5.05%)
Jul 02, 2004 3.600 4.000 3.600 3.960 8,225 +0.16(+4.21%)
Jul 01, 2004 3.960 4.000 3.600 3.800 14,200 -0.20(-5.00%)
Jun 30, 2004 3.960 4.040 3.640 4.000 80,400 +0.12(+3.09%)
Jun 29, 2004 3.360 3.920 3.360 3.880 20,850 +0.24(+6.59%)
Jun 28, 2004 3.360 3.720 3.360 3.640 6,875 +0.04(+1.11%)
Jun 25, 2004 3.720 3.720 3.520 3.600 23,175 -0.12(-3.23%)
Jun 24, 2004 3.640 3.800 3.600 3.720 19,275 +0.04(+1.09%)
Jun 23, 2004 3.760 3.760 3.560 3.680 7,375 -0.04(-1.08%)
Jun 22, 2004 3.400 3.760 3.400 3.720 20,425 +0.16(+4.49%)
Jun 21, 2004 3.760 3.880 3.520 3.560 32,500 -0.20(-5.32%)
Jun 18, 2004 4.120 4.120 3.640 3.760 28,000 -0.16(-4.08%)
Jun 17, 2004 3.760 4.120 3.560 3.920 80,775 +0.36(+10.11%)
Jun 16, 2004 3.480 3.760 3.440 3.560 7,250 +0.08(+2.30%)
Jun 15, 2004 3.520 3.760 3.320 3.480 25,125 -0.04(-1.14%)
Jun 14, 2004 3.600 3.600 3.360 3.520 13,025 +0.16(+4.76%)
Jun 10, 2004 3.560 3.560 3.360 3.360 6,750 -0.08(-2.33%)
Jun 09, 2004 3.480 3.560 3.400 3.440 18,650 -0.08(-2.27%)
Jun 08, 2004 3.560 3.560 3.440 3.520 7,900 -0.04(-1.12%)
Jun 07, 2004 3.600 3.600 3.480 3.560 6,175 +0.00(+0.00%)
Jun 04, 2004 3.920 3.960 3.400 3.560 51,900 -0.32(-8.25%)
Jun 03, 2004 3.880 3.960 3.600 3.880 9,850 +0.16(+4.30%)
Jun 02, 2004 3.640 3.880 3.560 3.720 2,050 -0.04(-1.06%)
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.