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 (%)
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%)
Jun 01, 2004 3.960 3.960 3.480 3.760 18,750 -0.12(-2.99%)
May 28, 2004 3.760 3.960 3.720 3.876 12,250 +0.08(+2.00%)
May 27, 2004 3.800 4.000 3.680 3.800 21,200 +0.20(+5.56%)
May 26, 2004 3.600 3.800 3.520 3.600 10,300 +0.08(+2.27%)
May 25, 2004 3.680 3.800 3.520 3.520 23,025 -0.12(-3.30%)
May 24, 2004 3.804 3.804 3.640 3.640 11,400 -0.12(-3.19%)
May 21, 2004 3.960 3.960 3.600 3.760 16,950 -0.04(-1.05%)
May 20, 2004 3.880 4.000 3.800 3.800 11,875 -0.16(-4.04%)
May 19, 2004 4.000 4.080 3.800 3.960 25,675 +0.28(+7.61%)
May 18, 2004 4.160 4.160 3.640 3.680 28,850 -0.48(-11.54%)
May 17, 2004 4.240 4.360 4.080 4.160 8,750 -0.08(-1.89%)
May 14, 2004 4.200 4.280 4.160 4.240 29,575 +0.00(+0.00%)
May 13, 2004 4.400 4.400 4.160 4.240 45,525 -0.08(-1.85%)
May 12, 2004 4.240 4.360 4.080 4.320 9,900 +0.12(+2.86%)
May 11, 2004 4.200 4.400 4.200 4.200 24,275 +0.00(+0.00%)
May 10, 2004 4.080 4.480 4.080 4.200 37,125 +0.00(+0.00%)
May 07, 2004 4.120 4.276 4.120 4.200 33,750 +0.00(+0.00%)
May 06, 2004 4.320 4.440 4.120 4.200 93,175 -0.08(-1.96%)
May 05, 2004 4.160 4.400 4.160 4.284 148,525 +0.08(+2.00%)
May 04, 2004 4.520 4.528 4.040 4.200 44,850 -0.40(-8.70%)
May 03, 2004 4.880 4.880 4.560 4.600 16,150 -0.30(-6.05%)
Apr 30, 2004 4.540 5.160 4.540 4.896 46,250 -0.18(-3.62%)
Apr 29, 2004 5.160 5.160 4.760 5.080 59,075 -0.04(-0.78%)
Apr 28, 2004 5.200 5.240 4.960 5.120 81,275 -0.08(-1.54%)
Apr 27, 2004 5.280 5.280 5.040 5.200 50,500 -0.04(-0.76%)
Apr 26, 2004 4.760 5.400 4.720 5.240 103,600 +0.16(+3.15%)
Apr 23, 2004 5.400 5.560 4.720 5.080 395,550 +0.84(+19.81%)
Apr 22, 2004 4.320 4.320 4.000 4.240 160,550 +0.00(+0.00%)
Apr 21, 2004 4.520 4.520 4.040 4.240 62,225 +0.16(+3.92%)
Apr 20, 2004 4.400 4.720 4.040 4.080 274,525 -0.20(-4.67%)
Apr 19, 2004 4.200 4.440 4.120 4.280 41,300 +0.08(+1.90%)
Apr 16, 2004 4.080 4.200 3.880 4.200 42,725 +0.24(+6.06%)
Apr 15, 2004 4.100 4.160 3.840 3.960 23,225 -0.08(-1.98%)
Apr 14, 2004 4.200 4.200 4.000 4.040 13,450 -0.08(-1.94%)
Apr 13, 2004 4.160 4.200 4.040 4.120 30,675 -0.04(-0.96%)
Apr 12, 2004 4.080 4.240 4.000 4.160 76,775 -0.04(-0.95%)
Apr 08, 2004 4.280 4.360 4.200 4.200 35,325 -0.16(-3.67%)
Apr 07, 2004 4.400 4.480 4.240 4.360 33,675 -0.08(-1.80%)
Apr 06, 2004 4.160 4.560 4.160 4.440 30,400 +0.12(+2.78%)
Apr 05, 2004 4.400 4.560 4.160 4.320 33,450 -0.08(-1.73%)
Apr 02, 2004 4.600 5.000 4.280 4.396 94,700 -0.20(-4.43%)
Apr 01, 2004 5.000 5.120 4.440 4.600 29,725 -0.16(-3.36%)
Mar 31, 2004 5.040 5.280 4.640 4.760 114,625 +0.20(+4.39%)
Mar 30, 2004 4.280 4.640 4.240 4.560 119,250 +0.36(+8.57%)
Mar 29, 2004 3.940 4.320 3.920 4.200 58,500 +0.36(+9.38%)
Mar 26, 2004 3.880 3.920 3.720 3.840 25,025 +0.12(+3.23%)
Mar 25, 2004 3.920 3.920 3.640 3.720 18,975 -0.04(-1.06%)
Mar 24, 2004 4.040 4.080 3.680 3.760 40,000 -0.24(-6.00%)
Mar 23, 2004 4.040 4.240 3.880 4.000 36,975 +0.16(+4.17%)
Mar 22, 2004 3.680 4.200 3.480 3.840 59,800 +0.08(+2.13%)
Mar 19, 2004 4.120 4.120 3.720 3.760 86,200 -0.36(-8.74%)
Mar 18, 2004 4.360 4.360 4.040 4.120 47,200 -0.20(-4.63%)
Mar 17, 2004 4.400 4.400 4.080 4.320 20,650 +0.08(+1.89%)
Mar 16, 2004 4.600 4.600 4.040 4.240 62,900 -0.16(-3.64%)
Mar 15, 2004 4.480 4.480 4.280 4.400 5,775 -0.04(-0.90%)
Mar 12, 2004 4.440 4.720 4.200 4.440 71,675 +0.04(+0.91%)
Mar 11, 2004 4.520 4.560 4.240 4.400 64,600 -0.12(-2.65%)
Mar 10, 2004 4.920 4.960 4.480 4.520 32,825 -0.44(-8.87%)
Mar 09, 2004 5.000 5.120 4.840 4.960 26,925 -0.16(-3.13%)
Mar 08, 2004 5.120 5.240 4.960 5.120 28,525 +0.00(+0.00%)
Mar 05, 2004 5.280 5.300 5.000 5.120 29,375 -0.08(-1.54%)
Mar 04, 2004 5.240 5.400 5.080 5.200 27,275 -0.24(-4.41%)
Mar 03, 2004 4.960 5.440 4.880 5.440 23,650 +0.04(+0.74%)
Mar 02, 2004 5.120 5.520 5.040 5.400 11,000 -0.04(-0.74%)
Mar 01, 2004 5.480 5.520 5.320 5.440 13,075 +0.12(+2.26%)
Feb 27, 2004 5.600 5.600 5.280 5.320 14,675 -0.24(-4.32%)
Feb 26, 2004 5.200 5.600 5.200 5.560 33,200 +0.16(+2.96%)
Feb 25, 2004 5.560 5.560 5.120 5.400 23,800 -0.12(-2.17%)
Feb 24, 2004 5.640 5.680 5.280 5.520 35,650 -0.08(-1.43%)
Feb 23, 2004 5.640 5.800 5.480 5.600 43,175 -0.28(-4.76%)
Feb 20, 2004 5.800 5.960 5.640 5.880 26,875 +0.08(+1.38%)
Feb 19, 2004 6.160 6.200 5.800 5.800 25,125 -0.08(-1.36%)
Feb 18, 2004 5.880 6.000 5.800 5.880 17,625 -0.04(-0.68%)
Feb 17, 2004 5.880 6.200 5.720 5.920 18,900 +0.04(+0.68%)
Feb 13, 2004 5.840 5.920 5.720 5.880 17,325 +0.16(+2.80%)
Feb 12, 2004 5.968 6.040 5.720 5.720 76,550 -0.39(-6.41%)
Feb 11, 2004 6.032 6.200 5.800 6.112 80,375 +0.39(+6.85%)
Feb 10, 2004 6.200 6.320 5.520 5.720 72,600 -0.29(-4.79%)
Feb 09, 2004 5.880 6.200 5.880 6.008 19,550 +0.05(+0.81%)
Feb 06, 2004 6.120 6.200 5.920 5.960 20,400 -0.08(-1.39%)
Feb 05, 2004 6.160 6.200 5.880 6.044 24,600 +0.04(+0.73%)
Feb 04, 2004 6.360 6.440 6.000 6.000 28,875 -0.24(-3.85%)
Feb 03, 2004 6.320 6.720 6.200 6.240 41,200 +0.00(+0.00%)
Feb 02, 2004 6.440 6.560 6.200 6.240 68,050 -0.24(-3.70%)
Jan 30, 2004 6.280 6.520 5.880 6.480 107,800 +0.15(+2.40%)
Jan 29, 2004 6.680 6.680 6.080 6.328 32,600 -0.07(-1.13%)
Jan 28, 2004 6.440 6.840 6.400 6.400 62,200 -0.24(-3.61%)
Jan 27, 2004 6.480 6.760 6.360 6.640 64,800 +0.20(+3.11%)
Jan 26, 2004 6.440 6.680 6.320 6.440 17,200 -0.04(-0.62%)
Jan 23, 2004 6.680 6.680 6.320 6.480 13,600 +0.08(+1.25%)
Jan 22, 2004 6.520 6.760 6.200 6.400 27,375 +0.08(+1.27%)
Jan 21, 2004 6.600 6.640 6.280 6.320 23,550 -0.12(-1.86%)
Jan 20, 2004 6.240 6.560 6.160 6.440 43,700 +0.08(+1.26%)
Jan 16, 2004 6.480 6.520 6.240 6.360 21,825 -0.04(-0.63%)
Jan 15, 2004 6.800 6.800 6.280 6.400 20,845 -0.28(-4.25%)
Jan 14, 2004 6.760 7.040 6.640 6.684 12,166 -0.12(-1.71%)
Jan 13, 2004 7.200 7.200 6.600 6.800 59,641 -0.08(-1.16%)
Jan 12, 2004 6.640 7.160 6.480 6.880 124,008 +0.48(+7.57%)
Jan 09, 2004 6.360 6.800 6.200 6.396 69,168 +0.04(+0.57%)
Jan 08, 2004 6.560 6.560 6.280 6.360 34,736 -0.11(-1.73%)
Jan 07, 2004 6.560 6.760 6.240 6.472 37,916 -0.17(-2.53%)
Jan 06, 2004 6.720 6.800 6.280 6.640 19,225 -0.12(-1.72%)
Jan 05, 2004 6.000 6.880 5.680 6.756 62,925 +0.76(+12.60%)
Jan 02, 2004 5.560 6.000 5.560 6.000 12,100 +0.36(+6.31%)
Dec 31, 2003 5.560 5.880 5.400 5.644 22,875 -0.12(-2.01%)
Dec 30, 2003 5.640 5.920 5.600 5.760 17,563 -0.08(-1.37%)
Dec 29, 2003 5.600 5.920 5.360 5.840 39,098 +0.12(+2.10%)
Dec 26, 2003 5.600 5.840 5.600 5.720 15,192 -0.08(-1.38%)
Dec 24, 2003 5.920 6.120 5.640 5.800 34,634 -0.12(-2.03%)
Dec 23, 2003 5.840 6.320 5.800 5.920 72,750 -0.04(-0.67%)
Dec 22, 2003 5.960 6.320 5.800 5.960 18,423 -0.08(-1.32%)
Dec 19, 2003 6.160 6.280 5.960 6.040 44,194 -0.20(-3.21%)
Dec 18, 2003 6.400 6.400 6.040 6.240 18,470 -0.04(-0.64%)
Dec 17, 2003 6.080 6.360 5.960 6.280 47,133 +0.16(+2.61%)
Dec 16, 2003 6.320 6.320 6.000 6.120 14,875 -0.48(-7.27%)
Dec 15, 2003 6.480 6.600 5.902 6.600 33,181 +0.28(+4.43%)
Dec 12, 2003 6.200 6.400 6.000 6.320 15,496 +0.16(+2.60%)
Dec 11, 2003 6.040 6.240 5.800 6.160 28,300 +0.16(+2.67%)
Dec 10, 2003 6.360 6.360 5.640 6.000 55,467 -0.12(-1.96%)
Dec 09, 2003 6.040 6.480 5.920 6.120 41,217 -0.36(-5.56%)
Dec 08, 2003 7.080 7.080 6.400 6.480 19,431 -0.44(-6.36%)
Dec 05, 2003 6.920 7.120 6.520 6.920 26,791 +0.00(+0.00%)
Dec 04, 2003 7.320 7.360 6.600 6.920 57,544 -0.32(-4.42%)
Dec 03, 2003 6.800 7.480 6.720 7.240 107,251 +0.60(+9.04%)
Dec 02, 2003 5.840 6.880 5.840 6.640 45,662 +0.44(+7.10%)
Dec 01, 2003 6.000 6.360 5.800 6.200 22,110 +0.40(+6.90%)
Nov 28, 2003 6.000 6.160 5.800 5.800 15,493 -0.04(-0.68%)
Nov 26, 2003 5.840 5.960 5.600 5.840 36,808 +0.00(+0.00%)
Nov 25, 2003 6.520 6.520 5.680 5.840 36,057 -0.24(-3.95%)
Nov 24, 2003 6.040 6.240 5.920 6.080 8,781 +0.08(+1.33%)
Nov 21, 2003 6.080 6.240 5.760 6.000 19,858 -0.08(-1.32%)
Nov 20, 2003 5.920 6.160 5.440 6.080 32,085 +0.28(+4.83%)
Nov 19, 2003 6.120 6.200 5.720 5.800 145,024 -0.40(-6.45%)
Nov 18, 2003 6.200 6.440 6.200 6.200 10,946 +0.04(+0.65%)
Nov 17, 2003 6.240 6.360 6.080 6.160 15,534 +0.04(+0.65%)
Nov 14, 2003 6.600 6.600 6.080 6.120 32,036 -0.32(-4.97%)
Nov 13, 2003 6.600 6.800 6.400 6.440 13,675 -0.36(-5.29%)
Nov 12, 2003 6.840 6.920 6.640 6.800 30,815 +0.16(+2.41%)
Nov 11, 2003 6.920 6.920 6.400 6.640 17,269 -0.16(-2.35%)
Nov 10, 2003 7.000 7.000 6.520 6.800 28,080 +0.08(+1.19%)
Nov 07, 2003 7.040 7.200 6.600 6.720 22,487 -0.24(-3.45%)
Nov 06, 2003 7.160 7.164 6.880 6.960 8,165 -0.04(-0.57%)
Nov 05, 2003 7.240 7.320 6.760 7.000 25,497 -0.20(-2.78%)
Nov 04, 2003 6.880 7.600 6.880 7.200 49,055 +0.29(+4.17%)
Nov 03, 2003 6.800 7.040 6.680 6.912 28,364 +0.03(+0.47%)
Oct 31, 2003 7.080 7.120 6.640 6.880 24,085 -0.32(-4.44%)
Oct 30, 2003 7.400 7.480 7.120 7.200 28,347 -0.20(-2.70%)
Oct 29, 2003 8.000 8.000 7.200 7.400 43,425 -0.48(-6.09%)
Oct 28, 2003 7.760 7.960 7.080 7.880 179,378 +0.88(+12.57%)
Oct 27, 2003 6.160 7.072 6.080 7.000 155,000 +0.96(+15.89%)
Oct 24, 2003 6.000 6.080 5.840 6.040 60,750 +0.04(+0.67%)
Oct 23, 2003 6.240 6.400 5.920 6.000 36,850 -0.25(-3.97%)
Oct 22, 2003 6.360 6.400 6.088 6.248 26,800 -0.03(-0.51%)
Oct 21, 2003 6.080 6.440 6.000 6.280 46,375 +0.16(+2.61%)
Oct 20, 2003 6.440 6.440 6.000 6.120 18,726 -0.28(-4.38%)
Oct 17, 2003 6.520 6.520 6.200 6.400 27,899 +0.12(+1.91%)
Oct 16, 2003 6.080 6.520 6.040 6.280 38,721 +0.20(+3.29%)
Oct 15, 2003 6.360 6.400 6.040 6.080 20,500 -0.12(-1.94%)
Oct 14, 2003 6.280 6.520 5.840 6.200 62,062 +0.00(+0.00%)
Oct 13, 2003 5.920 6.360 5.800 6.200 60,068 +0.28(+4.73%)
Oct 10, 2003 5.800 6.400 5.640 5.920 71,672 +0.20(+3.50%)
Oct 09, 2003 5.920 6.240 5.680 5.720 45,227 -0.52(-8.33%)
Oct 08, 2003 6.040 6.320 5.800 6.240 22,950 +0.04(+0.65%)
Oct 07, 2003 6.120 6.440 5.640 6.200 81,800 -0.20(-3.13%)
Oct 06, 2003 6.800 6.800 6.200 6.400 40,938 -0.40(-5.88%)
Oct 03, 2003 7.000 7.320 6.720 6.800 37,480 -0.16(-2.30%)
Oct 02, 2003 6.760 7.000 6.520 6.960 7,775 +0.24(+3.57%)
Oct 01, 2003 6.240 6.960 6.240 6.720 33,462 +0.44(+7.01%)
Sep 30, 2003 6.600 6.600 5.600 6.280 34,975 -0.32(-4.85%)
Sep 29, 2003 5.960 6.880 5.960 6.600 74,937 +0.68(+11.49%)
Sep 26, 2003 6.600 6.600 5.840 5.920 56,592 -0.68(-10.30%)
Sep 25, 2003 6.800 7.000 6.480 6.600 103,537 -0.20(-2.94%)
Sep 24, 2003 7.284 7.640 6.840 6.800 81,915 -0.48(-6.64%)
Sep 23, 2003 7.200 7.760 7.040 7.284 53,075 +0.08(+1.17%)
Sep 22, 2003 7.600 7.880 6.800 7.200 52,275 -0.60(-7.69%)
Sep 19, 2003 7.600 7.840 7.600 7.800 29,626 -0.04(-0.51%)
Sep 18, 2003 7.840 7.840 7.640 7.840 33,147 +0.00(+0.00%)
Sep 17, 2003 7.600 7.990 7.400 7.840 40,542 +0.12(+1.55%)
Sep 16, 2003 7.480 7.760 7.360 7.720 14,134 +0.12(+1.58%)
Sep 15, 2003 7.840 7.840 7.120 7.600 28,650 -0.20(-2.56%)
Sep 12, 2003 8.480 8.560 7.560 7.800 38,375 -0.16(-2.01%)
Sep 11, 2003 7.160 8.160 7.000 7.960 108,750 +0.72(+9.94%)
Sep 10, 2003 7.400 7.520 6.680 7.240 133,725 -0.32(-4.23%)
Sep 09, 2003 7.760 7.800 7.320 7.560 58,825 -0.32(-4.06%)
Sep 08, 2003 7.960 8.000 7.600 7.880 48,325 -0.12(-1.50%)
Sep 05, 2003 8.200 8.360 7.680 8.000 79,300 -0.20(-2.44%)
Sep 04, 2003 7.800 8.320 7.320 8.200 83,050 +0.36(+4.59%)
Sep 03, 2003 8.680 8.680 7.720 7.840 206,525 -0.64(-7.55%)
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.