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 (%)
Sep 30, 2016 4.780 4.940 4.750 4.920 37,369 +0.15(+3.14%)
Sep 29, 2016 4.820 4.820 4.680 4.770 29,951 -0.02(-0.42%)
Sep 28, 2016 4.990 5.170 4.710 4.790 191,544 -0.16(-3.23%)
Sep 27, 2016 4.690 4.980 4.690 4.950 64,864 +0.24(+5.10%)
Sep 26, 2016 4.790 4.790 4.676 4.710 30,715 -0.13(-2.69%)
Sep 23, 2016 4.680 4.960 4.680 4.840 64,661 +0.17(+3.64%)
Sep 22, 2016 4.610 4.710 4.560 4.670 16,776 +0.06(+1.30%)
Sep 21, 2016 4.760 4.776 4.450 4.610 130,421 -0.17(-3.56%)
Sep 20, 2016 4.660 4.800 4.620 4.780 92,009 +0.18(+3.91%)
Sep 19, 2016 4.770 4.770 4.450 4.600 151,487 -0.12(-2.54%)
Sep 16, 2016 4.550 4.770 4.550 4.720 37,366 +0.09(+1.94%)
Sep 15, 2016 4.880 4.880 4.630 4.630 76,565 -0.29(-5.89%)
Sep 14, 2016 5.000 5.005 4.910 4.920 29,317 -0.09(-1.80%)
Sep 13, 2016 5.000 5.050 4.730 5.010 62,895 +0.01(+0.20%)
Sep 12, 2016 4.830 5.130 4.750 5.000 96,211 +0.11(+2.25%)
Sep 09, 2016 5.000 5.000 4.840 4.890 43,814 -0.18(-3.55%)
Sep 08, 2016 5.040 5.090 5.040 5.070 17,206 -0.01(-0.20%)
Sep 07, 2016 5.020 5.100 4.910 5.080 114,061 +0.08(+1.60%)
Sep 06, 2016 5.200 5.200 4.860 5.000 105,043 -0.21(-4.03%)
Sep 02, 2016 5.150 5.210 5.210 5.210 43,300 +0.10(+1.96%)
Sep 01, 2016 4.980 5.160 4.980 5.110 54,027 +0.11(+2.20%)
Aug 31, 2016 5.010 5.050 4.970 5.000 9,198 -0.05(-0.99%)
Aug 30, 2016 5.000 5.220 5.000 5.050 37,260 -0.02(-0.39%)
Aug 29, 2016 4.880 5.140 4.850 5.070 34,946 +0.21(+4.32%)
Aug 26, 2016 4.800 4.950 4.770 4.860 79,631 +0.07(+1.46%)
Aug 25, 2016 4.690 4.860 4.650 4.790 30,871 +0.11(+2.35%)
Aug 24, 2016 4.660 4.840 4.640 4.680 103,631 -0.04(-0.85%)
Aug 23, 2016 4.470 4.800 4.468 4.720 183,153 +0.22(+4.89%)
Aug 22, 2016 4.550 4.550 4.405 4.500 83,433 -0.08(-1.75%)
Aug 19, 2016 4.440 4.600 4.407 4.580 49,120 +0.18(+4.09%)
Aug 18, 2016 4.500 4.500 4.360 4.400 14,232 +0.00(+0.00%)
Aug 17, 2016 4.419 4.509 4.320 4.400 60,037 -0.07(-1.57%)
Aug 16, 2016 4.300 4.530 4.250 4.470 80,254 +0.17(+3.95%)
Aug 15, 2016 4.340 4.540 4.300 4.300 63,812 -0.07(-1.60%)
Aug 12, 2016 4.500 4.510 4.240 4.370 112,438 -0.14(-3.10%)
Aug 11, 2016 4.510 4.555 4.481 4.510 28,027 +0.00(+0.00%)
Aug 10, 2016 4.440 4.516 4.186 4.510 225,918 +0.09(+2.04%)
Aug 09, 2016 4.566 4.630 4.330 4.420 99,454 -0.18(-3.91%)
Aug 08, 2016 4.660 4.670 4.500 4.600 60,532 -0.02(-0.43%)
Aug 05, 2016 4.390 4.650 4.390 4.620 162,387 +0.23(+5.24%)
Aug 04, 2016 4.650 4.750 4.370 4.390 299,292 -1.08(-19.74%)
Aug 03, 2016 5.520 5.600 5.300 5.470 107,787 -0.09(-1.62%)
Aug 02, 2016 5.410 5.650 5.410 5.560 53,686 +0.13(+2.39%)
Aug 01, 2016 5.250 5.526 5.250 5.430 67,683 +0.19(+3.63%)
Jul 29, 2016 5.270 5.320 5.180 5.240 46,299 +0.03(+0.58%)
Jul 28, 2016 5.476 5.476 5.210 5.210 108,387 -0.18(-3.34%)
Jul 27, 2016 5.450 5.474 5.390 5.390 28,330 -0.02(-0.37%)
Jul 26, 2016 5.430 5.540 5.370 5.410 89,533 -0.02(-0.37%)
Jul 25, 2016 5.680 5.810 5.400 5.430 93,826 -0.19(-3.38%)
Jul 22, 2016 5.610 5.709 5.460 5.620 60,300 +0.03(+0.54%)
Jul 21, 2016 5.750 5.870 5.570 5.590 82,969 -0.05(-0.89%)
Jul 20, 2016 5.710 5.820 5.610 5.640 71,453 +0.00(+0.00%)
Jul 19, 2016 5.420 5.790 5.400 5.640 144,975 +0.24(+4.44%)
Jul 18, 2016 5.380 5.560 5.360 5.400 110,630 +0.00(+0.00%)
Jul 15, 2016 5.320 5.520 5.320 5.400 40,608 -0.09(-1.64%)
Jul 14, 2016 5.540 5.710 5.490 5.490 36,336 -0.01(-0.18%)
Jul 13, 2016 5.490 5.590 5.470 5.500 28,629 -0.02(-0.36%)
Jul 12, 2016 5.500 5.530 5.450 5.520 32,028 +0.05(+0.91%)
Jul 11, 2016 5.530 5.580 5.440 5.470 17,711 +0.00(+0.00%)
Jul 08, 2016 5.380 5.380 5.380 5.470 20,605 +0.09(+1.67%)
Jul 07, 2016 5.380 5.560 5.350 5.380 29,158 -0.22(-3.93%)
Jul 05, 2016 5.630 5.670 5.300 5.600 25,133 -0.09(-1.58%)
Jul 01, 2016 5.620 5.690 5.690 5.690 32,800 +0.11(+1.97%)
Jun 30, 2016 5.350 5.627 5.300 5.580 44,724 +0.23(+4.30%)
Jun 29, 2016 5.370 5.412 5.270 5.350 39,084 +0.07(+1.33%)
Jun 28, 2016 5.360 5.540 5.270 5.280 55,836 -0.03(-0.56%)
Jun 27, 2016 5.500 5.524 5.250 5.310 57,621 -0.16(-2.93%)
Jun 24, 2016 5.440 5.630 5.420 5.470 49,991 -0.20(-3.53%)
Jun 23, 2016 5.720 5.780 5.630 5.670 28,001 +0.03(+0.53%)
Jun 22, 2016 5.640 5.710 5.560 5.640 38,551 +0.03(+0.53%)
Jun 21, 2016 5.670 5.830 5.600 5.610 35,707 -0.02(-0.36%)
Jun 20, 2016 5.780 5.920 5.600 5.630 66,383 -0.09(-1.57%)
Jun 17, 2016 5.790 5.790 5.710 5.720 17,715 -0.09(-1.55%)
Jun 16, 2016 5.750 5.850 5.750 5.810 9,463 +0.03(+0.52%)
Jun 15, 2016 5.820 5.990 5.760 5.780 21,102 -0.00(-0.00%)
Jun 14, 2016 5.790 5.950 5.750 5.780 33,184 +0.01(+0.18%)
Jun 13, 2016 6.010 6.078 5.720 5.770 72,254 -0.22(-3.67%)
Jun 10, 2016 6.040 6.090 5.950 5.990 82,226 -0.04(-0.66%)
Jun 09, 2016 5.980 6.130 5.980 6.030 41,093 +0.01(+0.17%)
Jun 08, 2016 6.050 6.180 6.010 6.020 85,718 -0.02(-0.33%)
Jun 07, 2016 6.010 6.159 5.910 6.040 40,845 -0.02(-0.33%)
Jun 06, 2016 5.970 6.190 5.890 6.060 26,245 +0.14(+2.36%)
Jun 03, 2016 6.120 6.150 5.890 5.920 91,452 -0.23(-3.74%)
Jun 02, 2016 6.340 6.340 6.120 6.150 68,403 -0.02(-0.32%)
Jun 01, 2016 5.550 6.279 5.550 6.170 249,596 +0.87(+16.42%)
May 31, 2016 5.410 5.410 5.270 5.300 43,853 -0.06(-1.12%)
May 27, 2016 5.370 5.360 5.360 5.360 26,100 -0.04(-0.74%)
May 26, 2016 5.370 5.475 5.250 5.400 20,147 -0.02(-0.37%)
May 25, 2016 5.550 5.650 5.230 5.420 52,103 -0.05(-0.91%)
May 24, 2016 5.300 5.570 5.300 5.470 69,004 +0.10(+1.86%)
May 23, 2016 5.250 5.490 5.196 5.370 66,176 +0.19(+3.67%)
May 20, 2016 4.990 5.270 4.900 5.180 46,593 +0.19(+3.81%)
May 19, 2016 5.110 5.230 4.860 4.990 175,677 -0.14(-2.73%)
May 18, 2016 5.080 5.330 4.990 5.130 345,968 +0.06(+1.18%)
May 17, 2016 5.210 5.210 5.020 5.070 101,793 -0.14(-2.69%)
May 16, 2016 5.390 5.406 5.130 5.210 66,683 -0.15(-2.80%)
May 13, 2016 5.500 5.500 5.266 5.360 68,691 -0.07(-1.29%)
May 12, 2016 5.500 5.570 5.420 5.430 116,603 -0.04(-0.73%)
May 11, 2016 5.300 5.533 5.300 5.470 58,936 +0.09(+1.67%)
May 10, 2016 5.390 5.500 5.230 5.380 64,601 +0.03(+0.56%)
May 09, 2016 5.117 5.400 5.111 5.350 43,840 +0.16(+3.08%)
May 06, 2016 5.250 5.640 5.140 5.190 210,626 -0.69(-11.73%)
May 05, 2016 5.950 6.190 5.830 5.880 90,257 -0.03(-0.51%)
May 04, 2016 6.080 6.100 5.760 5.910 56,026 -0.15(-2.48%)
May 03, 2016 6.090 6.130 5.900 6.060 41,771 -0.06(-0.98%)
May 02, 2016 6.220 6.220 6.040 6.120 73,371 -0.09(-1.45%)
Apr 29, 2016 6.090 6.260 6.030 6.210 40,817 +0.13(+2.14%)
Apr 28, 2016 6.290 6.310 6.030 6.080 75,407 -0.18(-2.88%)
Apr 27, 2016 6.230 6.340 6.130 6.260 38,667 +0.03(+0.48%)
Apr 26, 2016 6.360 6.360 6.190 6.230 49,183 -0.08(-1.27%)
Apr 25, 2016 6.150 6.440 6.120 6.310 150,802 +0.19(+3.10%)
Apr 22, 2016 5.750 6.170 5.650 6.120 94,603 +0.36(+6.25%)
Apr 21, 2016 5.790 5.910 5.730 5.760 22,578 -0.02(-0.35%)
Apr 20, 2016 5.530 5.849 5.510 5.780 123,153 +0.24(+4.33%)
Apr 19, 2016 5.760 5.760 5.440 5.540 81,404 -0.17(-2.98%)
Apr 18, 2016 5.730 5.929 5.620 5.710 48,621 -0.06(-1.04%)
Apr 15, 2016 5.890 5.950 5.720 5.770 61,275 -0.10(-1.70%)
Apr 14, 2016 5.900 6.100 5.800 5.870 50,159 +0.00(+0.00%)
Apr 13, 2016 5.800 6.010 5.780 5.870 64,641 +0.16(+2.71%)
Apr 12, 2016 5.850 5.870 5.610 5.715 81,854 -0.08(-1.47%)
Apr 11, 2016 5.840 5.900 5.740 5.800 37,935 -0.01(-0.17%)
Apr 08, 2016 5.950 6.096 5.769 5.810 39,322 -0.08(-1.36%)
Apr 07, 2016 5.950 5.990 5.760 5.890 44,137 -0.06(-1.01%)
Apr 06, 2016 5.890 5.990 5.750 5.950 60,080 +0.09(+1.54%)
Apr 05, 2016 6.260 6.260 5.760 5.860 91,048 -0.45(-7.13%)
Apr 04, 2016 6.120 6.620 6.120 6.310 126,895 +0.23(+3.78%)
Apr 01, 2016 5.850 6.110 5.795 6.080 36,040 +0.16(+2.70%)
Mar 31, 2016 5.750 6.060 5.731 5.920 52,957 +0.18(+3.14%)
Mar 30, 2016 5.950 6.080 5.707 5.740 62,763 -0.16(-2.71%)
Mar 29, 2016 5.690 6.140 5.650 5.900 157,046 +0.21(+3.69%)
Mar 28, 2016 5.770 5.920 5.660 5.690 37,042 -0.03(-0.52%)
Mar 24, 2016 5.640 5.720 5.720 5.720 53,900 +0.09(+1.60%)
Mar 23, 2016 5.670 5.760 5.600 5.630 30,217 -0.11(-1.92%)
Mar 22, 2016 5.670 5.970 5.650 5.740 57,252 +0.01(+0.17%)
Mar 21, 2016 5.830 5.969 5.710 5.730 73,606 -0.10(-1.72%)
Mar 18, 2016 5.820 5.890 5.820 5.830 24,594 +0.00(+0.00%)
Mar 17, 2016 5.820 5.946 5.800 5.830 87,093 +0.04(+0.69%)
Mar 16, 2016 5.660 5.828 5.590 5.790 65,287 +0.14(+2.48%)
Mar 15, 2016 6.020 6.230 5.640 5.650 140,882 -0.39(-6.46%)
Mar 14, 2016 6.190 6.239 6.020 6.040 51,761 -0.15(-2.42%)
Mar 11, 2016 6.170 6.310 6.090 6.190 182,235 +0.05(+0.81%)
Mar 10, 2016 6.080 6.250 5.924 6.140 87,374 +0.14(+2.33%)
Mar 09, 2016 5.930 6.055 5.794 6.000 102,823 +0.13(+2.21%)
Mar 08, 2016 5.670 6.145 5.670 5.870 129,939 +0.17(+2.98%)
Mar 07, 2016 5.710 5.845 5.670 5.700 59,655 -0.03(-0.52%)
Mar 04, 2016 5.720 5.891 5.700 5.730 132,278 +0.01(+0.17%)
Mar 03, 2016 5.710 5.830 5.690 5.720 60,550 +0.00(+0.00%)
Mar 02, 2016 5.710 5.910 5.635 5.720 82,403 +0.01(+0.18%)
Mar 01, 2016 5.840 6.000 5.522 5.710 83,917 +0.01(+0.18%)
Feb 29, 2016 5.320 5.820 5.300 5.700 224,316 +0.41(+7.75%)
Feb 26, 2016 4.900 5.340 4.850 5.290 160,842 +0.42(+8.62%)
Feb 25, 2016 4.700 4.900 4.680 4.870 100,813 +0.17(+3.62%)
Feb 24, 2016 4.710 4.750 4.620 4.700 97,638 -0.04(-0.84%)
Feb 23, 2016 4.860 4.900 4.740 4.740 94,501 -0.12(-2.47%)
Feb 22, 2016 4.900 4.950 4.810 4.860 126,134 -0.03(-0.61%)
Feb 19, 2016 4.970 4.990 4.830 4.890 109,148 -0.08(-1.61%)
Feb 18, 2016 5.000 5.080 4.940 4.970 55,823 +0.03(+0.61%)
Feb 17, 2016 5.190 5.190 4.930 4.940 177,528 -0.16(-3.14%)
Feb 16, 2016 5.250 5.340 5.080 5.100 50,228 -0.10(-1.92%)
Feb 12, 2016 5.030 5.200 5.200 5.200 42,400 +0.25(+5.05%)
Feb 11, 2016 5.000 5.200 4.820 4.950 82,885 -0.19(-3.70%)
Feb 10, 2016 5.110 5.200 5.080 5.140 34,979 +0.08(+1.58%)
Feb 09, 2016 5.170 5.170 4.980 5.060 65,645 -0.18(-3.44%)
Feb 08, 2016 5.460 5.500 5.180 5.240 60,206 -0.27(-4.90%)
Feb 05, 2016 5.700 5.820 5.500 5.510 51,313 -0.21(-3.67%)
Feb 04, 2016 5.700 5.840 5.600 5.720 23,654 +0.03(+0.53%)
Feb 03, 2016 5.930 5.930 5.450 5.690 67,746 -0.16(-2.74%)
Feb 02, 2016 6.160 6.160 5.775 5.850 62,763 -0.38(-6.10%)
Feb 01, 2016 6.100 6.270 5.820 6.230 166,902 +0.08(+1.30%)
Jan 29, 2016 5.410 6.280 5.410 6.150 121,773 +0.75(+13.89%)
Jan 28, 2016 5.500 5.500 5.360 5.400 68,085 +0.00(+0.00%)
Jan 27, 2016 5.540 5.570 5.370 5.400 44,664 -0.14(-2.53%)
Jan 26, 2016 5.420 5.550 5.330 5.540 50,823 +0.16(+2.97%)
Jan 25, 2016 5.470 5.640 5.350 5.380 45,073 -0.13(-2.36%)
Jan 22, 2016 5.390 5.590 5.390 5.510 59,650 +0.30(+5.76%)
Jan 21, 2016 5.280 5.317 5.080 5.210 54,718 +0.03(+0.58%)
Jan 20, 2016 5.020 5.250 4.870 5.180 118,573 +0.07(+1.37%)
Jan 19, 2016 5.540 5.640 5.010 5.110 128,010 -0.40(-7.26%)
Jan 15, 2016 5.330 5.510 5.510 5.510 71,300 -0.06(-1.08%)
Jan 14, 2016 5.280 5.600 5.180 5.570 139,473 +0.33(+6.30%)
Jan 13, 2016 5.520 5.590 5.180 5.240 37,849 -0.25(-4.55%)
Jan 12, 2016 5.460 5.500 5.140 5.490 110,552 +0.13(+2.43%)
Jan 11, 2016 5.610 5.610 5.240 5.360 159,577 -0.25(-4.46%)
Jan 08, 2016 5.840 6.000 5.561 5.610 106,916 -0.20(-3.44%)
Jan 07, 2016 6.040 6.080 5.750 5.810 100,070 -0.35(-5.68%)
Jan 06, 2016 6.070 6.300 6.050 6.160 49,561 -0.02(-0.32%)
Jan 05, 2016 6.020 6.390 5.990 6.180 96,065 +0.19(+3.17%)
Jan 04, 2016 6.070 6.070 5.770 5.990 126,962 -0.10(-1.64%)
Dec 31, 2015 6.200 6.090 6.090 6.090 45,600 -0.11(-1.77%)
Dec 30, 2015 6.310 6.490 6.200 6.200 83,738 -0.17(-2.67%)
Dec 29, 2015 6.300 6.450 6.160 6.370 100,617 +0.14(+2.25%)
Dec 28, 2015 6.390 6.450 6.110 6.230 123,778 -0.16(-2.50%)
Dec 24, 2015 6.360 6.390 6.390 6.390 27,800 +0.05(+0.79%)
Dec 23, 2015 6.160 6.400 6.040 6.340 98,595 +0.43(+7.28%)
Dec 22, 2015 6.040 6.110 5.800 5.910 81,702 -0.13(-2.15%)
Dec 21, 2015 5.920 6.180 5.780 6.040 161,728 +0.15(+2.55%)
Dec 18, 2015 5.770 6.000 5.660 5.890 163,657 +0.08(+1.38%)
Dec 17, 2015 5.860 5.920 5.750 5.810 71,991 -0.05(-0.85%)
Dec 16, 2015 5.970 5.970 5.758 5.860 80,738 +0.00(+0.00%)
Dec 15, 2015 5.680 6.080 5.680 5.860 190,346 +0.24(+4.27%)
Dec 14, 2015 5.670 5.936 5.520 5.620 153,758 +0.02(+0.36%)
Dec 11, 2015 5.690 5.730 5.550 5.600 133,210 -0.13(-2.27%)
Dec 10, 2015 6.040 6.085 5.670 5.730 169,186 -0.33(-5.45%)
Dec 09, 2015 6.110 6.310 6.040 6.060 66,843 -0.05(-0.82%)
Dec 08, 2015 5.750 6.197 5.750 6.110 123,504 +0.24(+4.09%)
Dec 07, 2015 6.560 6.779 5.820 5.870 481,945 -0.74(-11.20%)
Dec 04, 2015 7.110 7.190 6.550 6.610 472,742 -0.46(-6.51%)
Dec 03, 2015 7.330 7.500 7.010 7.070 117,447 -0.26(-3.55%)
Dec 02, 2015 7.520 7.650 7.220 7.330 215,386 -0.19(-2.53%)
Dec 01, 2015 7.470 7.657 7.370 7.520 180,945 +0.10(+1.35%)
Nov 30, 2015 7.360 7.650 7.270 7.420 130,191 +0.05(+0.68%)
Nov 27, 2015 7.670 7.740 7.360 7.370 112,865 -0.30(-3.91%)
Nov 25, 2015 7.670 7.670 7.670 7.670 146,000 +0.05(+0.66%)
Nov 24, 2015 7.410 7.720 7.290 7.620 155,905 +0.13(+1.74%)
Nov 23, 2015 7.190 7.530 7.190 7.490 192,154 +0.29(+4.03%)
Nov 20, 2015 7.490 7.490 7.110 7.200 281,664 -0.30(-4.00%)
Nov 19, 2015 7.210 7.650 7.200 7.500 178,177 +0.17(+2.32%)
Nov 18, 2015 7.180 7.360 7.100 7.330 168,387 +0.21(+2.95%)
Nov 17, 2015 7.260 7.385 6.980 7.120 248,181 -0.10(-1.39%)
Nov 16, 2015 7.200 7.670 7.070 7.220 402,738 +0.01(+0.14%)
Nov 13, 2015 8.590 9.500 6.896 7.210 1,311,568 -3.07(-29.86%)
Nov 12, 2015 10.69 10.74 9.820 10.28 278,100 -0.57(-5.25%)
Nov 11, 2015 11.05 11.31 10.73 10.85 261,346 -0.17(-1.54%)
Nov 10, 2015 10.66 11.13 10.66 11.02 177,428 +0.11(+1.01%)
Nov 09, 2015 11.19 11.40 10.69 10.91 216,581 -0.34(-3.02%)
Nov 06, 2015 11.32 11.50 11.16 11.25 141,125 -0.10(-0.88%)
Nov 05, 2015 11.47 11.70 10.85 11.35 182,060 -0.01(-0.09%)
Nov 04, 2015 12.42 12.65 10.50 11.36 895,823 -0.79(-6.50%)
Nov 03, 2015 11.72 12.35 11.62 12.15 525,674 +0.60(+5.19%)
Nov 02, 2015 10.78 11.89 10.77 11.55 346,030 +0.67(+6.16%)
Oct 30, 2015 11.27 11.49 10.65 10.88 235,660 -0.35(-3.12%)
Oct 29, 2015 11.10 11.49 11.01 11.23 266,510 +0.24(+2.18%)
Oct 28, 2015 10.21 11.25 10.20 10.99 328,579 +0.68(+6.60%)
Oct 27, 2015 10.43 10.45 10.05 10.31 207,063 -0.14(-1.34%)
Oct 26, 2015 10.43 11.05 10.24 10.45 571,884 +0.21(+2.05%)
Oct 23, 2015 9.050 10.45 9.040 10.24 542,289 +1.21(+13.40%)
Oct 22, 2015 9.370 9.580 8.860 9.030 339,195 -0.29(-3.11%)
Oct 21, 2015 9.600 9.600 8.860 9.320 214,038 -0.18(-1.89%)
Oct 20, 2015 9.220 9.700 8.990 9.500 397,451 +0.51(+5.67%)
Oct 19, 2015 8.420 9.340 8.400 8.990 569,802 +0.52(+6.14%)
Oct 16, 2015 8.340 8.750 8.210 8.470 314,833 +0.27(+3.29%)
Oct 15, 2015 7.660 8.586 7.490 8.200 394,022 +0.61(+8.04%)
Oct 14, 2015 7.300 7.630 7.140 7.590 99,305 +0.29(+3.97%)
Oct 13, 2015 7.480 7.600 7.240 7.300 67,194 -0.19(-2.54%)
Oct 12, 2015 7.730 7.750 7.350 7.490 152,048 -0.12(-1.58%)
Oct 09, 2015 7.450 7.710 7.170 7.610 94,291 +0.28(+3.82%)
Oct 08, 2015 6.890 7.390 6.880 7.330 154,881 +0.52(+7.64%)
Oct 07, 2015 6.820 6.950 6.680 6.810 120,492 +0.00(+0.00%)
Oct 06, 2015 6.680 6.920 6.550 6.810 105,263 +0.14(+2.10%)
Oct 05, 2015 6.840 6.889 6.620 6.670 62,347 -0.04(-0.60%)
Oct 02, 2015 6.570 6.740 6.460 6.710 95,701 +0.00(+0.00%)
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.