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 (%)
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%)
Sep 02, 2003 9.000 9.200 8.360 8.480 117,225 -0.36(-4.07%)
Aug 29, 2003 8.360 9.360 8.080 8.840 160,250 +0.44(+5.24%)
Aug 28, 2003 7.840 8.440 7.552 8.400 127,175 +0.40(+5.00%)
Aug 27, 2003 7.640 8.520 7.320 8.000 239,700 +0.44(+5.82%)
Aug 26, 2003 7.880 8.040 7.160 7.560 137,350 -0.48(-5.97%)
Aug 25, 2003 8.000 8.920 7.640 8.040 288,525 +0.28(+3.61%)
Aug 22, 2003 7.080 8.200 7.000 7.760 272,600 +0.80(+11.49%)
Aug 21, 2003 6.400 7.040 6.080 6.960 217,100 +0.28(+4.19%)
Aug 20, 2003 5.640 6.752 5.640 6.680 359,725 +1.12(+20.14%)
Aug 19, 2003 5.120 5.680 4.720 5.560 71,650 +0.44(+8.59%)
Aug 18, 2003 5.880 5.880 5.000 5.120 40,075 -0.52(-9.22%)
Aug 15, 2003 5.960 5.960 5.360 5.640 36,250 +0.00(+0.00%)
Aug 14, 2003 5.680 6.000 5.160 5.640 185,850 +0.28(+5.22%)
Aug 13, 2003 4.880 5.480 4.840 5.360 74,600 +0.32(+6.35%)
Aug 12, 2003 5.200 5.200 5.040 5.040 48,025 -0.16(-3.08%)
Aug 11, 2003 5.200 5.560 5.040 5.200 62,025 +0.16(+3.17%)
Aug 08, 2003 4.440 5.240 4.440 5.040 60,100 +0.00(+0.00%)
Aug 07, 2003 5.520 5.520 4.920 5.040 90,225 -0.16(-3.08%)
Aug 06, 2003 4.760 5.280 4.360 5.200 138,075 +0.40(+8.33%)
Aug 05, 2003 5.360 5.560 4.800 4.800 188,825 -0.76(-13.67%)
Aug 04, 2003 5.600 6.080 5.400 5.560 93,300 -0.52(-8.55%)
Aug 01, 2003 5.560 7.160 5.400 6.080 602,025 +0.72(+13.43%)
Jul 31, 2003 4.520 5.520 4.440 5.360 411,600 +0.88(+19.64%)
Jul 30, 2003 4.240 4.520 4.140 4.480 98,350 +0.24(+5.66%)
Jul 29, 2003 4.520 4.720 4.200 4.240 92,825 -0.28(-6.19%)
Jul 28, 2003 4.720 4.840 4.320 4.520 115,450 -0.24(-5.04%)
Jul 25, 2003 4.560 5.120 4.440 4.760 760,850 +0.76(+19.00%)
Jul 24, 2003 4.000 4.076 3.840 4.000 87,050 +0.00(+0.00%)
Jul 23, 2003 4.000 4.040 3.920 4.000 60,450 -0.12(-2.91%)
Jul 22, 2003 4.280 4.280 3.960 4.120 36,625 -0.04(-0.96%)
Jul 21, 2003 4.240 4.280 3.960 4.160 70,325 +0.12(+2.97%)
Jul 18, 2003 4.040 4.120 3.720 4.040 55,675 +0.20(+5.21%)
Jul 17, 2003 4.220 4.320 3.800 3.840 174,675 -0.16(-4.00%)
Jul 16, 2003 3.960 4.240 3.600 4.000 124,600 +0.08(+2.04%)
Jul 15, 2003 4.520 4.520 3.920 3.920 129,950 -0.48(-10.91%)
Jul 14, 2003 4.880 4.880 4.280 4.400 271,775 +0.28(+6.80%)
Jul 11, 2003 3.680 4.400 3.640 4.120 420,025 +0.64(+18.39%)
Jul 10, 2003 3.200 3.520 3.000 3.480 91,925 +0.32(+10.13%)
Jul 09, 2003 3.200 3.200 3.000 3.160 51,825 +0.00(+0.00%)
Jul 08, 2003 3.200 3.200 3.000 3.160 39,100 +0.08(+2.60%)
Jul 07, 2003 3.480 3.520 2.840 3.080 145,725 -0.24(-7.23%)
Jul 03, 2003 3.400 3.440 3.320 3.320 56,600 +0.00(+0.00%)
Jul 02, 2003 3.320 3.400 3.240 3.320 21,250 +0.00(+0.00%)
Jul 01, 2003 3.440 3.480 3.200 3.320 24,100 +0.04(+1.22%)
Jun 30, 2003 3.480 3.480 3.280 3.280 10,650 -0.20(-5.75%)
Jun 27, 2003 3.680 3.680 3.320 3.480 172,531 -0.12(-3.33%)
Jun 26, 2003 3.520 3.880 3.400 3.600 177,225 +0.12(+3.45%)
Jun 25, 2003 3.240 3.760 3.200 3.480 224,700 +0.16(+4.82%)
Jun 24, 2003 3.560 3.560 3.120 3.320 25,925 +0.04(+1.22%)
Jun 23, 2003 3.480 3.560 3.240 3.280 35,825 -0.12(-3.53%)
Jun 20, 2003 3.440 3.440 3.280 3.400 25,650 -0.08(-2.30%)
Jun 19, 2003 3.600 3.680 3.320 3.480 49,050 +0.00(+0.00%)
Jun 18, 2003 3.520 3.760 3.400 3.480 66,600 -0.04(-1.14%)
Jun 17, 2003 3.680 3.840 3.360 3.520 59,950 -0.12(-3.30%)
Jun 16, 2003 3.720 3.720 3.560 3.640 23,850 +0.12(+3.41%)
Jun 13, 2003 3.880 3.960 3.400 3.520 89,675 -0.24(-6.38%)
Jun 12, 2003 3.880 4.080 3.720 3.760 32,800 -0.24(-6.00%)
Jun 11, 2003 4.000 4.120 3.920 4.000 52,325 +0.00(+0.00%)
Jun 10, 2003 4.160 4.360 3.960 4.000 23,900 -0.20(-4.76%)
Jun 09, 2003 4.680 4.680 3.960 4.200 32,150 -0.32(-7.08%)
Jun 06, 2003 5.040 5.040 4.360 4.520 40,175 -0.08(-1.65%)
Jun 05, 2003 4.760 4.960 4.360 4.596 75,625 -0.04(-0.95%)
Jun 04, 2003 4.080 4.760 3.880 4.640 485,675 +0.64(+16.00%)
Jun 03, 2003 4.000 4.000 3.600 4.000 16,250 +0.00(+0.00%)
Jun 02, 2003 4.480 4.520 3.800 4.000 64,325 -0.24(-5.66%)
May 30, 2003 4.120 4.400 4.000 4.240 86,975 +0.40(+10.42%)
May 29, 2003 3.520 3.960 3.440 3.840 94,875 +0.44(+12.94%)
May 28, 2003 3.280 3.480 3.120 3.400 30,525 +0.20(+6.25%)
May 27, 2003 3.280 3.320 3.080 3.200 16,650 -0.12(-3.61%)
May 23, 2003 3.440 3.440 3.080 3.320 35,900 -0.16(-4.60%)
May 22, 2003 3.480 3.520 3.280 3.480 17,325 +0.08(+2.35%)
May 21, 2003 3.520 3.520 3.280 3.400 22,225 -0.12(-3.41%)
May 20, 2003 3.600 3.720 3.280 3.520 61,650 +0.12(+3.53%)
May 19, 2003 3.120 3.560 3.040 3.400 114,725 +0.28(+8.97%)
May 16, 2003 3.040 3.200 3.040 3.120 18,075 +0.12(+4.00%)
May 15, 2003 3.200 3.200 3.000 3.000 7,900 -0.12(-3.85%)
May 14, 2003 3.080 3.120 2.880 3.120 4,275 +0.12(+4.00%)
May 13, 2003 3.200 3.200 2.960 3.000 12,275 -0.08(-2.60%)
May 12, 2003 3.160 3.160 3.040 3.080 2,625 +0.04(+1.32%)
May 09, 2003 3.160 3.160 3.000 3.040 4,450 +0.04(+1.33%)
May 08, 2003 3.040 3.040 2.960 3.000 5,075 +0.00(+0.00%)
May 07, 2003 2.960 3.160 2.960 3.000 5,325 -0.16(-5.06%)
May 06, 2003 3.120 3.200 2.960 3.160 16,175 +0.16(+5.33%)
May 05, 2003 3.400 3.400 2.960 3.000 17,450 -0.20(-6.25%)
May 02, 2003 3.160 3.400 3.000 3.200 6,425 +0.04(+1.27%)
May 01, 2003 3.200 3.280 3.120 3.160 7,250 +0.12(+3.95%)
Apr 30, 2003 2.880 3.440 2.880 3.040 5,825 +0.12(+3.97%)
Apr 29, 2003 3.160 3.160 2.720 2.924 11,075 -0.16(-5.06%)
Apr 28, 2003 3.160 3.200 3.080 3.080 7,350 -0.24(-7.23%)
Apr 25, 2003 3.520 3.680 3.080 3.320 9,025 +0.04(+1.22%)
Apr 24, 2003 3.480 3.520 3.280 3.280 4,700 -0.24(-6.82%)
Apr 23, 2003 3.520 3.600 3.120 3.520 9,575 -0.16(-4.35%)
Apr 22, 2003 3.440 3.720 3.040 3.680 5,250 +0.20(+5.75%)
Apr 21, 2003 3.720 3.720 3.240 3.480 5,275 -0.24(-6.45%)
Apr 17, 2003 3.720 3.760 3.640 3.720 875 +0.04(+1.09%)
Apr 16, 2003 3.880 4.000 3.640 3.680 200 +0.08(+2.22%)
Apr 15, 2003 3.840 3.880 3.600 3.600 3,650 -0.32(-8.16%)
Apr 14, 2003 4.000 4.280 3.720 3.920 3,275 -0.08(-2.00%)
Apr 11, 2003 4.000 4.000 3.920 4.000 4,575 -0.04(-0.99%)
Apr 10, 2003 4.200 4.200 4.040 4.040 1,575 -0.12(-2.88%)
Apr 09, 2003 4.080 4.200 3.800 4.160 8,150 +0.16(+4.00%)
Apr 08, 2003 3.920 4.000 3.800 4.000 4,350 +0.00(+0.00%)
Apr 07, 2003 3.920 4.200 3.680 4.000 17,875 +0.08(+2.04%)
Apr 04, 2003 4.040 4.040 3.920 3.920 925 -0.28(-6.67%)
Apr 03, 2003 4.000 4.200 3.720 4.200 16,025 +0.12(+2.94%)
Apr 02, 2003 4.080 4.120 4.000 4.080 2,150 -0.12(-2.86%)
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.