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 28, 2021 2.250 2.270 2.190 2.220 195,819 -0.06(-2.63%)
May 27, 2021 2.260 2.320 2.200 2.280 104,394 +0.03(+1.33%)
May 26, 2021 2.130 2.290 2.110 2.250 218,205 +0.14(+6.64%)
May 25, 2021 2.160 2.230 2.100 2.110 149,079 -0.07(-3.21%)
May 24, 2021 2.220 2.240 2.120 2.180 108,789 -0.03(-1.36%)
May 21, 2021 2.180 2.250 2.169 2.210 102,022 +0.04(+1.84%)
May 20, 2021 2.160 2.260 2.110 2.170 125,051 -0.02(-0.91%)
May 19, 2021 2.110 2.250 2.105 2.190 156,965 -0.02(-0.90%)
May 18, 2021 2.240 2.330 2.160 2.210 283,400 -0.01(-0.45%)
May 17, 2021 2.070 2.260 2.050 2.220 190,132 +0.12(+5.71%)
May 14, 2021 2.000 2.144 1.910 2.100 689,475 -0.12(-5.41%)
May 13, 2021 2.300 2.380 2.070 2.220 485,719 -0.09(-3.90%)
May 12, 2021 2.580 2.580 2.290 2.310 418,031 -0.08(-3.35%)
May 11, 2021 2.200 2.430 2.140 2.390 655,772 +0.01(+0.42%)
May 10, 2021 2.520 2.600 2.340 2.380 729,197 -0.12(-4.80%)
May 07, 2021 2.530 2.755 2.369 2.500 1,664,315 +0.00(+0.00%)
May 06, 2021 2.350 2.930 2.180 2.500 4,881,252 +0.16(+6.84%)
May 05, 2021 2.380 2.490 2.300 2.340 355,333 -0.04(-1.68%)
May 04, 2021 2.420 2.440 2.230 2.380 493,510 -0.09(-3.64%)
May 03, 2021 2.410 2.510 2.410 2.470 167,969 +0.05(+2.07%)
Apr 30, 2021 2.550 2.618 2.410 2.420 202,000 -0.15(-5.84%)
Apr 29, 2021 2.730 2.730 2.540 2.570 101,659 -0.09(-3.38%)
Apr 28, 2021 2.630 2.720 2.570 2.660 143,607 -0.01(-0.37%)
Apr 27, 2021 2.830 2.860 2.630 2.670 279,764 -0.11(-3.96%)
Apr 26, 2021 2.600 2.860 2.580 2.780 490,632 +0.18(+6.92%)
Apr 23, 2021 2.580 2.689 2.480 2.600 354,500 +0.16(+6.56%)
Apr 22, 2021 2.610 2.690 2.420 2.440 177,735 -0.12(-4.69%)
Apr 21, 2021 2.340 2.640 2.280 2.560 208,725 +0.19(+8.02%)
Apr 20, 2021 2.420 2.450 2.300 2.370 157,764 -0.10(-4.05%)
Apr 19, 2021 2.650 2.690 2.390 2.470 274,576 -0.15(-5.73%)
Apr 16, 2021 2.570 2.696 2.510 2.620 174,500 -0.03(-1.13%)
Apr 15, 2021 2.970 3.040 2.580 2.650 403,871 -0.33(-11.07%)
Apr 14, 2021 3.000 3.160 2.930 2.980 215,245 -0.06(-1.97%)
Apr 13, 2021 3.010 3.100 2.910 3.040 148,861 +0.03(+1.00%)
Apr 12, 2021 3.200 3.270 3.010 3.010 165,134 -0.18(-5.64%)
Apr 09, 2021 3.220 3.310 3.160 3.190 435,800 -0.06(-1.85%)
Apr 08, 2021 3.070 3.290 3.050 3.250 280,282 +0.10(+3.17%)
Apr 07, 2021 3.380 3.440 3.100 3.150 527,809 -0.13(-3.96%)
Apr 06, 2021 3.350 3.410 3.230 3.280 272,010 -0.11(-3.24%)
Apr 05, 2021 3.540 3.670 3.360 3.390 232,216 -0.19(-5.31%)
Apr 01, 2021 3.540 3.740 3.450 3.580 441,700 +0.16(+4.68%)
Mar 31, 2021 3.370 3.550 3.370 3.420 288,208 +0.00(+0.00%)
Mar 30, 2021 3.280 3.540 3.170 3.420 262,410 +0.13(+3.95%)
Mar 29, 2021 3.560 3.650 3.260 3.290 236,187 -0.20(-5.73%)
Mar 26, 2021 3.670 3.730 3.310 3.490 480,800 -0.28(-7.43%)
Mar 25, 2021 3.490 3.860 3.460 3.770 655,012 +0.25(+7.10%)
Mar 24, 2021 4.010 4.180 3.510 3.520 668,600 -0.50(-12.44%)
Mar 23, 2021 4.260 4.320 4.000 4.020 428,316 -0.32(-7.37%)
Mar 22, 2021 4.680 4.730 4.260 4.340 715,456 -0.52(-10.61%)
Mar 19, 2021 4.210 4.960 4.020 4.855 1,900,400 -0.52(-9.76%)
Mar 18, 2021 5.860 6.360 5.280 5.380 2,130,806 +0.12(+2.28%)
Mar 17, 2021 5.050 5.340 4.800 5.260 395,059 +0.08(+1.54%)
Mar 16, 2021 5.870 5.970 5.050 5.180 937,127 -0.80(-13.38%)
Mar 15, 2021 4.850 6.150 4.750 5.980 2,935,341 +1.29(+27.51%)
Mar 12, 2021 4.630 4.729 4.370 4.690 563,000 +0.06(+1.30%)
Mar 11, 2021 4.360 4.630 4.340 4.630 362,347 +0.39(+9.20%)
Mar 10, 2021 4.531 4.600 4.095 4.240 639,390 -0.23(-5.15%)
Mar 09, 2021 4.780 4.970 4.360 4.470 1,241,775 -0.12(-2.61%)
Mar 08, 2021 3.790 4.870 3.760 4.590 1,259,013 +0.86(+23.06%)
Mar 05, 2021 3.970 4.010 3.300 3.730 541,400 -0.17(-4.36%)
Mar 04, 2021 4.370 4.490 3.710 3.900 640,402 -0.50(-11.36%)
Mar 03, 2021 4.660 4.870 4.360 4.400 417,417 -0.27(-5.78%)
Mar 02, 2021 5.100 5.200 4.530 4.670 580,816 -0.45(-8.79%)
Mar 01, 2021 5.100 5.440 4.940 5.120 527,227 +0.32(+6.67%)
Feb 26, 2021 4.390 5.290 4.370 4.800 869,600 +0.16(+3.45%)
Feb 25, 2021 5.010 5.330 4.530 4.640 714,783 -0.50(-9.73%)
Feb 24, 2021 5.430 5.490 5.050 5.140 734,145 -0.11(-2.10%)
Feb 23, 2021 5.250 5.610 4.460 5.250 1,784,263 -0.91(-14.77%)
Feb 22, 2021 6.290 6.770 6.060 6.160 778,449 -0.04(-0.65%)
Feb 19, 2021 6.870 7.041 6.120 6.200 939,400 -0.63(-9.22%)
Feb 18, 2021 7.010 7.250 6.500 6.830 929,538 +0.00(+0.00%)
Feb 17, 2021 7.030 7.110 6.570 6.830 1,888,716 -0.49(-6.69%)
Feb 16, 2021 7.860 8.120 7.100 7.320 2,642,528 -0.51(-6.51%)
Feb 12, 2021 6.770 9.150 6.750 7.830 13,688,600 +1.55(+24.68%)
Feb 11, 2021 7.900 7.900 5.360 6.280 4,473,156 -1.52(-19.49%)
Feb 10, 2021 10.14 11.83 6.900 7.800 12,214,788 -0.60(-7.14%)
Feb 09, 2021 6.220 11.45 5.890 8.400 43,436,104 +2.71(+47.63%)
Feb 08, 2021 4.260 7.240 4.050 5.690 55,581,528 +2.50(+78.37%)
Feb 05, 2021 2.630 8.800 2.610 3.190 112,926,800 +1.29(+67.89%)
Feb 04, 2021 1.890 1.960 1.820 1.900 121,567 +0.09(+4.97%)
Feb 03, 2021 1.690 1.810 1.680 1.810 92,311 +0.14(+8.38%)
Feb 02, 2021 1.630 1.720 1.630 1.670 62,327 +0.05(+3.09%)
Feb 01, 2021 1.680 1.710 1.560 1.620 139,776 +0.01(+0.62%)
Jan 29, 2021 1.680 1.730 1.570 1.610 265,400 -0.12(-6.94%)
Jan 28, 2021 1.710 1.770 1.698 1.730 49,989 +0.01(+0.58%)
Jan 27, 2021 1.770 1.780 1.700 1.720 52,815 -0.06(-3.37%)
Jan 26, 2021 1.780 1.806 1.730 1.780 40,056 +0.03(+1.71%)
Jan 25, 2021 1.770 1.790 1.690 1.750 94,253 +0.03(+1.74%)
Jan 22, 2021 1.760 1.800 1.710 1.720 118,600 -0.06(-3.37%)
Jan 21, 2021 1.860 1.880 1.640 1.780 279,318 -0.06(-3.26%)
Jan 20, 2021 1.950 1.950 1.760 1.840 171,033 -0.05(-2.65%)
Jan 19, 2021 1.970 2.000 1.860 1.890 117,668 +0.01(+0.53%)
Jan 15, 2021 1.780 1.945 1.741 1.880 119,600 +0.08(+4.44%)
Jan 14, 2021 1.730 2.142 1.690 1.800 702,135 +0.10(+5.88%)
Jan 13, 2021 1.740 1.770 1.640 1.700 290,439 -0.01(-0.58%)
Jan 12, 2021 1.620 1.720 1.600 1.710 143,623 +0.09(+5.56%)
Jan 11, 2021 1.730 1.790 1.610 1.620 252,960 -0.03(-1.82%)
Jan 08, 2021 1.590 1.680 1.570 1.650 175,700 +0.07(+4.43%)
Jan 07, 2021 1.540 1.630 1.520 1.580 344,519 +0.06(+3.95%)
Jan 06, 2021 1.500 1.690 1.480 1.520 392,259 +0.04(+2.70%)
Jan 05, 2021 1.440 1.500 1.400 1.480 32,104 +0.04(+2.78%)
Jan 04, 2021 1.530 1.530 1.400 1.440 77,855 -0.08(-5.26%)
Dec 31, 2020 1.520 1.520 1.520 835,745 -0.03(-1.94%)
Dec 30, 2020 1.380 1.740 1.380 1.550 835,745 +0.16(+11.51%)
Dec 29, 2020 1.450 1.490 1.350 1.390 154,907 -0.04(-2.80%)
Dec 28, 2020 1.400 1.450 1.360 1.430 178,090 +0.08(+5.93%)
Dec 24, 2020 1.290 1.420 1.290 1.350 362,400 +0.06(+4.65%)
Dec 23, 2020 1.310 1.360 1.280 1.290 63,936 -0.01(-0.77%)
Dec 22, 2020 1.310 1.320 1.280 1.300 19,576 +0.02(+1.56%)
Dec 21, 2020 1.300 1.300 1.260 1.280 23,786 +0.02(+1.59%)
Dec 18, 2020 1.310 1.370 1.260 1.260 50,900 -0.07(-5.26%)
Dec 17, 2020 1.300 1.370 1.300 1.330 24,412 +0.01(+0.76%)
Dec 16, 2020 1.320 1.350 1.290 1.320 57,032 +0.02(+1.54%)
Dec 15, 2020 1.339 1.385 1.290 1.300 45,359 +0.01(+0.78%)
Dec 14, 2020 1.282 1.360 1.255 1.290 109,867 +0.00(+0.00%)
Dec 11, 2020 1.310 1.350 1.260 1.290 80,100 -0.00(-0.39%)
Dec 10, 2020 1.330 1.330 1.290 1.295 53,033 -0.03(-1.89%)
Dec 09, 2020 1.340 1.360 1.320 1.320 33,538 -0.05(-3.65%)
Dec 08, 2020 1.360 1.400 1.330 1.370 79,340 +0.02(+1.48%)
Dec 07, 2020 1.450 1.490 1.330 1.350 49,321 -0.05(-3.57%)
Dec 04, 2020 1.350 1.400 1.320 1.400 78,600 +0.05(+3.70%)
Dec 03, 2020 1.390 1.400 1.320 1.350 44,774 +0.00(+0.00%)
Dec 02, 2020 1.330 1.350 1.300 1.350 62,513 +0.00(+0.00%)
Dec 01, 2020 1.360 1.415 1.320 1.350 94,021 -0.06(-4.26%)
Nov 30, 2020 1.460 1.640 1.390 1.410 253,000 -0.05(-3.42%)
Nov 27, 2020 1.470 1.490 1.420 1.460 14,700 -0.02(-1.35%)
Nov 25, 2020 1.500 1.500 1.423 1.480 16,600 +0.04(+2.78%)
Nov 24, 2020 1.490 1.492 1.440 1.440 54,391 -0.04(-2.70%)
Nov 23, 2020 1.480 1.510 1.430 1.480 75,257 +0.01(+0.68%)
Nov 20, 2020 1.450 1.490 1.410 1.470 45,600 +0.01(+0.68%)
Nov 19, 2020 1.440 1.470 1.430 1.460 29,874 -0.01(-0.68%)
Nov 18, 2020 1.420 1.480 1.370 1.470 67,034 -0.01(-0.68%)
Nov 17, 2020 1.490 1.490 1.410 1.480 49,978 +0.05(+3.50%)
Nov 16, 2020 1.510 1.590 1.401 1.430 194,087 -0.04(-2.72%)
Nov 13, 2020 1.270 1.470 1.270 1.470 258,600 +0.30(+25.64%)
Nov 12, 2020 1.220 1.250 1.170 1.170 61,139 -0.04(-3.31%)
Nov 11, 2020 1.200 1.220 1.190 1.210 23,525 +0.02(+1.68%)
Nov 10, 2020 1.230 1.230 1.180 1.190 8,611 +0.01(+0.85%)
Nov 09, 2020 1.300 1.300 1.130 1.180 51,163 -0.09(-7.09%)
Nov 06, 2020 1.250 1.270 1.180 1.270 25,100 +0.05(+4.10%)
Nov 05, 2020 1.170 1.250 1.160 1.220 39,977 +0.06(+5.17%)
Nov 04, 2020 1.150 1.160 1.100 1.160 49,807 +0.06(+5.45%)
Nov 03, 2020 1.150 1.180 1.100 1.100 44,292 -0.03(-2.65%)
Nov 02, 2020 1.150 1.173 1.130 1.130 8,098 -0.01(-0.88%)
Oct 30, 2020 1.210 1.210 1.120 1.140 36,000 -0.05(-4.08%)
Oct 29, 2020 1.150 1.190 1.120 1.188 14,163 +0.04(+3.35%)
Oct 28, 2020 1.200 1.200 1.100 1.150 22,007 -0.01(-0.86%)
Oct 27, 2020 1.240 1.280 1.150 1.160 95,651 -0.08(-6.45%)
Oct 26, 2020 1.350 1.350 1.220 1.240 53,444 -0.07(-5.70%)
Oct 23, 2020 1.290 1.350 1.266 1.315 8,800 +0.04(+3.54%)
Oct 22, 2020 1.220 1.290 1.220 1.270 46,805 +0.02(+1.60%)
Oct 21, 2020 1.276 1.276 1.200 1.250 73,386 -0.02(-1.57%)
Oct 20, 2020 1.250 1.280 1.250 1.270 19,633 -0.01(-0.78%)
Oct 19, 2020 1.320 1.340 1.280 1.280 8,741 +0.01(+0.79%)
Oct 16, 2020 1.350 1.350 1.270 1.270 69,600 -0.08(-5.93%)
Oct 15, 2020 1.340 1.380 1.300 1.350 133,357 +0.00(+0.10%)
Oct 14, 2020 1.353 1.370 1.340 1.349 7,401 -0.02(-1.55%)
Oct 13, 2020 1.370 1.380 1.310 1.370 19,455 +0.01(+0.74%)
Oct 12, 2020 1.370 1.420 1.343 1.360 9,810 -0.02(-1.45%)
Oct 09, 2020 1.420 1.420 1.373 1.380 36,100 -0.04(-2.82%)
Oct 08, 2020 1.390 1.420 1.330 1.420 18,034 +0.03(+2.53%)
Oct 07, 2020 1.370 1.420 1.320 1.385 70,511 +0.01(+1.09%)
Oct 06, 2020 1.370 1.420 1.370 1.370 9,046 -0.02(-1.44%)
Oct 05, 2020 1.400 1.420 1.370 1.390 11,732 +0.00(+0.00%)
Oct 02, 2020 1.350 1.410 1.350 1.390 5,400 +0.03(+2.21%)
Oct 01, 2020 1.390 1.400 1.350 1.360 7,268 +0.01(+0.74%)
Sep 30, 2020 1.380 1.400 1.350 1.350 15,928 +0.01(+0.57%)
Sep 29, 2020 1.360 1.410 1.334 1.342 4,300 -0.02(-1.29%)
Sep 28, 2020 1.370 1.379 1.310 1.360 12,385 +0.05(+3.82%)
Sep 25, 2020 1.340 1.370 1.300 1.310 21,700 -0.05(-3.67%)
Sep 24, 2020 1.340 1.400 1.320 1.360 18,964 +0.04(+3.02%)
Sep 23, 2020 1.330 1.460 1.320 1.320 9,551 -0.01(-0.76%)
Sep 22, 2020 1.330 1.370 1.330 1.330 4,770 -0.01(-0.74%)
Sep 21, 2020 1.360 1.430 1.320 1.340 10,522 -0.03(-2.19%)
Sep 18, 2020 1.400 1.420 1.370 1.370 14,600 -0.04(-2.84%)
Sep 17, 2020 1.380 1.410 1.360 1.410 15,278 +0.01(+0.71%)
Sep 16, 2020 1.440 1.440 1.380 1.400 26,619 +0.01(+0.72%)
Sep 15, 2020 1.340 1.410 1.340 1.390 22,649 +0.03(+2.21%)
Sep 14, 2020 1.370 1.420 1.320 1.360 34,848 -0.03(-2.16%)
Sep 11, 2020 1.427 1.452 1.385 1.390 26,400 -0.02(-1.42%)
Sep 10, 2020 1.490 1.490 1.380 1.410 23,158 -0.08(-5.37%)
Sep 09, 2020 1.450 1.490 1.430 1.490 29,509 +0.03(+2.41%)
Sep 08, 2020 1.550 1.560 1.440 1.455 40,876 -0.01(-1.02%)
Sep 04, 2020 1.420 1.470 1.370 1.470 68,400 +0.05(+3.89%)
Sep 03, 2020 1.560 1.560 1.390 1.415 37,531 -0.12(-7.82%)
Sep 02, 2020 1.550 1.576 1.460 1.535 29,062 -0.01(-0.32%)
Sep 01, 2020 1.590 1.590 1.470 1.540 48,453 -0.03(-1.91%)
Aug 31, 2020 1.520 1.620 1.460 1.570 195,540 +0.11(+7.53%)
Aug 28, 2020 1.380 1.500 1.330 1.460 78,100 +0.07(+5.04%)
Aug 27, 2020 1.380 1.463 1.370 1.390 20,906 +0.01(+0.72%)
Aug 26, 2020 1.460 1.500 1.350 1.380 127,049 -0.02(-1.43%)
Aug 25, 2020 1.350 1.421 1.350 1.400 13,141 +0.03(+2.19%)
Aug 24, 2020 1.360 1.420 1.360 1.370 37,550 -0.02(-1.79%)
Aug 21, 2020 1.470 1.470 1.350 1.395 33,800 +0.03(+2.57%)
Aug 20, 2020 1.350 1.381 1.340 1.360 32,379 +0.01(+0.74%)
Aug 19, 2020 1.420 1.420 1.320 1.350 47,669 -0.02(-1.46%)
Aug 18, 2020 1.370 1.400 1.329 1.370 18,578 +0.00(+0.00%)
Aug 17, 2020 1.400 1.470 1.360 1.370 29,474 -0.04(-3.18%)
Aug 14, 2020 1.440 1.510 1.400 1.415 41,700 -0.08(-5.67%)
Aug 13, 2020 1.510 1.520 1.460 1.500 35,653 +0.00(+0.00%)
Aug 12, 2020 1.480 1.520 1.440 1.500 8,629 +0.05(+3.45%)
Aug 11, 2020 1.480 1.520 1.450 1.450 18,435 -0.05(-3.33%)
Aug 10, 2020 1.520 1.520 1.460 1.500 26,861 -0.01(-0.66%)
Aug 07, 2020 1.450 1.510 1.420 1.510 30,700 +0.08(+5.59%)
Aug 06, 2020 1.510 1.520 1.430 1.430 37,468 -0.07(-4.67%)
Aug 05, 2020 1.480 1.500 1.480 1.500 24,635 +0.00(+0.00%)
Aug 04, 2020 1.500 1.520 1.460 1.500 21,244 +0.02(+1.35%)
Aug 03, 2020 1.520 1.520 1.460 1.480 20,050 +0.00(+0.00%)
Jul 31, 2020 1.510 1.520 1.480 1.480 24,100 -0.01(-0.67%)
Jul 30, 2020 1.470 1.520 1.440 1.490 30,409 +0.02(+1.71%)
Jul 29, 2020 1.400 1.480 1.400 1.465 19,014 +0.08(+5.40%)
Jul 28, 2020 1.370 1.400 1.370 1.390 13,424 +0.02(+1.46%)
Jul 27, 2020 1.430 1.450 1.350 1.370 14,075 -0.04(-2.84%)
Jul 24, 2020 1.440 1.440 1.360 1.410 9,800 +0.03(+2.17%)
Jul 23, 2020 1.450 1.480 1.361 1.380 25,408 -0.06(-4.17%)
Jul 22, 2020 1.440 1.510 1.440 1.440 14,071 -0.03(-2.04%)
Jul 21, 2020 1.464 1.530 1.431 1.470 9,873 +0.01(+0.68%)
Jul 20, 2020 1.520 1.530 1.450 1.460 62,527 -0.02(-1.35%)
Jul 17, 2020 1.520 1.610 1.430 1.480 94,000 +0.02(+1.37%)
Jul 16, 2020 1.520 1.520 1.460 1.460 41,240 -0.04(-2.99%)
Jul 15, 2020 1.463 1.510 1.400 1.505 20,781 +0.10(+7.50%)
Jul 14, 2020 1.570 1.570 1.370 1.400 15,631 -0.07(-4.76%)
Jul 13, 2020 1.570 1.600 1.460 1.470 23,308 -0.03(-2.00%)
Jul 10, 2020 1.540 1.570 1.500 1.500 30,400 -0.05(-3.23%)
Jul 09, 2020 1.660 1.670 1.550 1.550 49,280 -0.11(-6.63%)
Jul 08, 2020 1.680 1.760 1.652 1.660 61,291 -0.15(-8.29%)
Jul 07, 2020 1.620 1.840 1.550 1.810 83,127 +0.19(+11.73%)
Jul 06, 2020 1.580 1.640 1.570 1.620 24,322 +0.05(+3.18%)
Jul 02, 2020 1.690 1.690 1.550 1.570 43,400 +0.02(+1.29%)
Jul 01, 2020 1.550 1.620 1.530 1.550 8,471 -0.04(-2.52%)
Jun 30, 2020 1.570 1.630 1.520 1.590 10,319 +0.07(+4.61%)
Jun 29, 2020 1.530 1.660 1.520 1.520 26,388 +0.00(+0.00%)
Jun 26, 2020 1.620 1.650 1.520 1.520 41,200 -0.08(-5.00%)
Jun 25, 2020 1.580 1.630 1.560 1.600 15,241 +0.02(+1.27%)
Jun 24, 2020 1.660 1.660 1.540 1.580 20,946 -0.08(-4.82%)
Jun 23, 2020 1.590 1.680 1.570 1.660 96,681 +0.06(+3.75%)
Jun 22, 2020 1.520 1.610 1.510 1.600 54,684 +0.10(+6.67%)
Jun 19, 2020 1.500 1.588 1.500 1.500 44,300 -0.03(-1.96%)
Jun 18, 2020 1.660 1.660 1.480 1.530 74,974 -0.11(-6.71%)
Jun 17, 2020 1.580 1.683 1.520 1.640 22,483 -0.05(-2.96%)
Jun 16, 2020 1.520 1.790 1.510 1.690 168,812 +0.18(+11.92%)
Jun 15, 2020 1.410 1.580 1.373 1.510 48,246 +0.08(+5.59%)
Jun 12, 2020 1.450 1.603 1.400 1.430 99,000 -0.05(-3.05%)
Jun 11, 2020 1.810 1.830 1.360 1.475 109,037 -0.35(-19.40%)
Jun 10, 2020 1.640 2.000 1.560 1.830 334,928 +0.23(+14.38%)
Jun 09, 2020 1.620 1.620 1.560 1.600 46,585 -0.02(-1.23%)
Jun 08, 2020 1.600 1.620 1.570 1.620 43,335 +0.02(+1.25%)
Jun 05, 2020 1.620 1.620 1.517 1.600 45,300 -0.01(-0.62%)
Jun 04, 2020 1.680 1.680 1.520 1.610 41,825 -0.07(-4.17%)
Jun 03, 2020 1.680 1.680 1.660 1.680 24,742 +0.03(+2.13%)
Jun 02, 2020 1.660 1.660 1.600 1.645 77,202 -0.00(-0.30%)
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.