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, 2018 3.400 3.400 3.250 3.300 6,432 -0.10(-2.94%)
May 30, 2018 3.600 3.650 3.400 3.400 11,789 -0.18(-4.90%)
May 29, 2018 3.500 3.600 3.500 3.575 13,355 +0.12(+3.62%)
May 25, 2018 3.450 3.450 3.450 0 +0.10(+2.99%)
May 24, 2018 3.350 3.400 3.350 3.350 3,167 +0.10(+3.08%)
May 23, 2018 3.150 3.400 3.150 3.250 23,856 -0.05(-1.52%)
May 22, 2018 3.300 3.389 3.300 3.300 4,897 -0.05(-1.49%)
May 21, 2018 3.300 3.400 3.200 3.350 8,036 +0.00(+0.00%)
May 18, 2018 3.248 3.350 3.150 3.350 36,363 +0.15(+4.69%)
May 17, 2018 3.300 3.350 3.200 3.200 11,647 -0.15(-4.48%)
May 16, 2018 3.450 3.586 2.900 3.350 150,745 -0.45(-11.84%)
May 15, 2018 3.750 3.800 3.650 3.800 9,937 +0.00(+0.00%)
May 14, 2018 4.141 4.141 3.500 3.800 64,622 -0.30(-7.32%)
May 11, 2018 4.000 4.132 4.000 4.100 3,757 +0.14(+3.67%)
May 10, 2018 4.450 4.472 3.955 3.955 9,979 -0.54(-12.11%)
May 09, 2018 4.450 4.500 4.350 4.500 1,883 +0.12(+2.86%)
May 08, 2018 4.400 4.400 4.300 4.375 2,365 -0.03(-0.57%)
May 07, 2018 4.450 4.500 4.400 4.400 6,166 -0.05(-1.12%)
May 04, 2018 4.600 4.600 4.450 4.450 16,600 -0.05(-1.11%)
May 03, 2018 4.400 4.540 4.350 4.500 19,365 +0.20(+4.65%)
May 02, 2018 4.400 4.570 4.300 4.300 4,048 -0.15(-3.37%)
May 01, 2018 4.486 4.650 4.423 4.450 12,253 -0.05(-1.11%)
Apr 30, 2018 4.500 4.550 4.450 4.500 11,372 +0.10(+2.27%)
Apr 27, 2018 4.450 4.500 4.400 4.400 1,085 -0.05(-1.12%)
Apr 26, 2018 4.450 4.600 4.450 4.450 12,146 +0.05(+1.14%)
Apr 25, 2018 4.450 4.500 4.400 4.400 1,580 -0.10(-2.22%)
Apr 24, 2018 4.350 4.500 4.300 4.500 22,274 +0.16(+3.72%)
Apr 23, 2018 4.250 4.400 4.150 4.339 13,595 +0.04(+0.90%)
Apr 20, 2018 4.400 4.485 4.300 4.300 12,103 -0.05(-1.15%)
Apr 19, 2018 4.250 4.473 4.250 4.350 9,153 +0.00(+0.00%)
Apr 18, 2018 4.400 4.450 4.250 4.350 12,494 -0.09(-2.03%)
Apr 17, 2018 4.200 4.450 4.050 4.440 17,770 +0.29(+6.99%)
Apr 16, 2018 4.300 4.300 4.150 4.150 2,546 -0.10(-2.35%)
Apr 13, 2018 4.500 4.500 4.150 4.250 29,444 -0.20(-4.49%)
Apr 12, 2018 4.350 4.450 4.200 4.450 3,398 +0.15(+3.49%)
Apr 11, 2018 4.500 4.500 4.300 4.300 6,292 -0.15(-3.37%)
Apr 10, 2018 4.200 4.550 4.200 4.450 17,892 +0.25(+5.95%)
Apr 09, 2018 4.350 4.350 4.100 4.200 13,144 -0.10(-2.33%)
Apr 06, 2018 4.500 4.500 4.200 4.300 5,199 +0.00(+0.00%)
Apr 05, 2018 4.200 4.300 4.150 4.300 24,461 +0.20(+4.88%)
Apr 04, 2018 4.300 4.300 4.100 4.100 4,738 -0.10(-2.38%)
Apr 03, 2018 4.200 4.300 4.150 4.200 16,524 +0.00(+0.00%)
Apr 02, 2018 4.200 4.300 4.134 4.200 27,805 -0.05(-1.18%)
Mar 29, 2018 4.250 4.250 4.250 0 +0.20(+4.81%)
Mar 28, 2018 4.050 4.092 4.050 4.055 1,504 -0.10(-2.29%)
Mar 27, 2018 4.150 4.250 4.050 4.150 13,951 -0.05(-1.19%)
Mar 26, 2018 4.050 4.200 3.950 4.200 9,349 +0.15(+3.70%)
Mar 23, 2018 4.000 4.050 3.950 4.050 3,664 +0.10(+2.53%)
Mar 22, 2018 4.050 4.050 3.950 3.950 5,099 -0.10(-2.47%)
Mar 21, 2018 4.000 4.050 3.950 4.050 1,114 +0.00(+0.00%)
Mar 20, 2018 3.950 4.050 3.950 4.050 4,824 +0.02(+0.62%)
Mar 19, 2018 3.750 4.025 3.750 4.025 21,862 +0.18(+4.55%)
Mar 16, 2018 3.764 4.000 3.750 3.850 9,811 +0.00(+0.00%)
Mar 15, 2018 3.863 3.900 3.850 3.850 1,353 +0.05(+1.32%)
Mar 14, 2018 3.900 3.950 3.800 3.800 3,787 -0.05(-1.30%)
Mar 13, 2018 3.900 4.000 3.850 3.850 11,686 -0.05(-1.28%)
Mar 12, 2018 3.800 3.950 3.800 3.900 9,189 +0.10(+2.63%)
Mar 09, 2018 3.750 3.850 3.750 3.800 2,446 -0.05(-1.30%)
Mar 08, 2018 3.716 3.917 3.716 3.850 50,800 +0.10(+2.67%)
Mar 07, 2018 3.700 3.850 3.650 3.750 13,022 +0.05(+1.35%)
Mar 06, 2018 3.750 3.800 3.675 3.700 20,766 -0.10(-2.63%)
Mar 05, 2018 3.900 3.900 3.700 3.800 24,600 +0.10(+2.70%)
Mar 02, 2018 3.700 3.700 3.600 3.700 5,541 -0.10(-2.63%)
Mar 01, 2018 3.650 3.800 3.650 3.800 53,902 +0.15(+4.11%)
Feb 28, 2018 3.700 3.750 3.600 3.650 16,324 -0.10(-2.67%)
Feb 27, 2018 3.750 4.000 3.651 3.750 23,207 +0.05(+1.35%)
Feb 26, 2018 3.750 3.800 3.600 3.700 20,990 -0.05(-1.33%)
Feb 23, 2018 3.550 3.750 3.550 3.750 50,227 +0.20(+5.63%)
Feb 22, 2018 3.750 3.900 3.350 3.550 133,743 -0.20(-5.22%)
Feb 21, 2018 4.000 4.050 3.650 3.745 94,921 -0.35(-8.65%)
Feb 20, 2018 4.100 4.200 4.000 4.100 28,018 +0.00(+0.00%)
Feb 16, 2018 4.100 4.100 4.100 0 +0.05(+1.23%)
Feb 15, 2018 4.100 4.100 4.050 4.050 9,878 +0.00(+0.00%)
Feb 14, 2018 4.150 4.050 4.050 65,193 -0.05(-1.22%)
Feb 13, 2018 4.200 4.200 4.100 4.100 11,488 -0.05(-1.20%)
Feb 12, 2018 4.165 4.200 4.150 4.150 9,871 -0.05(-1.19%)
Feb 09, 2018 4.150 4.200 4.150 4.200 35,218 +0.00(+0.00%)
Feb 08, 2018 4.200 4.200 4.150 4.200 9,691 +0.00(+0.00%)
Feb 07, 2018 4.250 4.200 4.200 28,610 +0.00(+0.00%)
Feb 06, 2018 4.150 4.268 4.150 4.200 35,789 +0.00(+0.00%)
Feb 05, 2018 4.200 4.250 4.200 4.200 23,847 -0.10(-2.33%)
Feb 02, 2018 4.250 4.300 4.250 4.300 12,795 +0.00(+0.00%)
Feb 01, 2018 4.300 4.304 4.250 4.300 6,137 +0.00(+0.00%)
Jan 31, 2018 4.250 4.350 4.250 4.300 9,082 +0.10(+2.38%)
Jan 30, 2018 4.250 4.250 4.250 4.200 50,431 -0.10(-2.33%)
Jan 29, 2018 4.300 4.390 4.300 4.300 13,453 -0.10(-2.27%)
Jan 26, 2018 4.450 4.450 4.350 4.400 26,198 -0.10(-2.22%)
Jan 25, 2018 4.400 4.500 4.400 4.500 7,985 +0.10(+2.27%)
Jan 24, 2018 4.550 4.550 4.400 4.400 6,480 -0.10(-2.24%)
Jan 23, 2018 4.550 4.550 4.400 4.501 9,539 -0.05(-1.08%)
Jan 22, 2018 4.400 4.550 4.300 4.550 26,808 +0.25(+5.81%)
Jan 19, 2018 4.350 4.400 4.300 4.300 94,040 -0.08(-1.71%)
Jan 18, 2018 4.450 4.450 4.350 4.375 16,769 -0.01(-0.16%)
Jan 17, 2018 4.392 4.400 4.300 4.382 30,627 -0.02(-0.41%)
Jan 16, 2018 4.500 4.501 4.350 4.400 45,227 -0.13(-2.86%)
Jan 12, 2018 4.529 4.529 4.529 0 +0.03(+0.65%)
Jan 11, 2018 4.450 4.550 4.400 4.500 23,452 +0.05(+1.12%)
Jan 10, 2018 4.450 4.350 4.450 27,911 +0.03(+0.56%)
Jan 09, 2018 4.450 4.500 4.400 4.425 30,401 -0.02(-0.56%)
Jan 08, 2018 4.400 4.500 4.400 4.450 11,921 +0.05(+1.13%)
Jan 05, 2018 4.500 4.500 4.400 4.400 43,544 -0.15(-3.27%)
Jan 04, 2018 4.600 4.600 4.500 4.549 6,221 +0.05(+1.09%)
Jan 03, 2018 4.604 4.604 4.500 4.500 14,612 +0.00(+0.00%)
Jan 02, 2018 4.543 4.650 4.500 4.500 8,250 -0.15(-3.23%)
Dec 29, 2017 4.650 4.650 4.650 0 -0.05(-1.06%)
Dec 28, 2017 4.700 4.700 4.650 4.700 14,918 +0.00(+0.00%)
Dec 27, 2017 4.400 4.800 4.400 4.700 37,156 +0.30(+6.82%)
Dec 26, 2017 4.500 4.500 4.350 4.400 65,797 -0.10(-2.22%)
Dec 22, 2017 4.450 4.500 4.400 4.500 11,616 +0.05(+1.12%)
Dec 21, 2017 4.469 4.500 4.400 4.450 34,736 +0.00(+0.00%)
Dec 20, 2017 4.400 4.516 4.400 4.450 69,738 +0.05(+1.14%)
Dec 19, 2017 4.400 4.500 4.400 4.400 32,619 -0.05(-1.12%)
Dec 18, 2017 4.600 4.600 4.450 4.450 83,786 -0.10(-2.20%)
Dec 15, 2017 4.550 4.650 4.550 4.550 63,203 -0.05(-1.09%)
Dec 14, 2017 4.750 4.751 4.550 4.600 84,555 -0.10(-2.13%)
Dec 13, 2017 5.050 5.100 4.650 4.700 137,507 -0.40(-7.84%)
Dec 12, 2017 5.000 5.550 5.000 5.100 787,554 +0.60(+13.33%)
Dec 11, 2017 4.500 4.550 4.100 4.500 112,042 +0.10(+2.27%)
Dec 08, 2017 4.500 4.550 4.383 4.400 54,301 +0.00(+0.00%)
Dec 07, 2017 4.400 4.500 4.350 4.400 32,710 -0.13(-2.80%)
Dec 06, 2017 4.801 4.839 4.420 4.527 97,600 -0.32(-6.67%)
Dec 05, 2017 4.550 4.900 4.550 4.850 29,340 +0.30(+6.59%)
Dec 04, 2017 4.816 4.500 4.550 28,978 -0.30(-6.19%)
Dec 01, 2017 4.950 4.950 4.800 4.850 29,746 -0.15(-3.00%)
Nov 30, 2017 4.950 5.050 4.950 5.000 3,240 +0.05(+1.01%)
Nov 29, 2017 5.000 5.150 4.950 4.950 17,612 -0.12(-2.46%)
Nov 28, 2017 5.000 5.100 5.000 5.075 10,997 +0.03(+0.50%)
Nov 27, 2017 5.050 5.176 4.950 5.050 25,610 -0.05(-0.98%)
Nov 24, 2017 5.150 5.199 5.050 5.100 10,531 -0.10(-1.92%)
Nov 22, 2017 5.261 5.350 5.200 5.200 10,177 -0.05(-0.95%)
Nov 21, 2017 5.276 5.350 5.250 5.250 8,021 +0.00(+0.00%)
Nov 20, 2017 5.300 5.387 5.225 5.250 66,253 -0.03(-0.47%)
Nov 17, 2017 5.200 5.300 5.200 5.275 7,848 +0.03(+0.48%)
Nov 16, 2017 4.900 5.300 4.900 5.250 59,899 +0.30(+6.06%)
Nov 15, 2017 5.000 5.050 4.900 4.950 36,824 -0.15(-2.94%)
Nov 14, 2017 5.200 5.273 4.900 5.100 32,891 -0.07(-1.29%)
Nov 13, 2017 5.150 5.299 5.050 5.167 30,014 +0.02(+0.33%)
Nov 10, 2017 5.250 5.250 5.150 5.150 24,344 -0.12(-2.37%)
Nov 09, 2017 4.900 5.350 4.899 5.275 66,171 +0.38(+7.65%)
Nov 08, 2017 4.577 4.950 4.550 4.900 33,704 +0.45(+10.11%)
Nov 07, 2017 4.450 4.598 4.450 4.450 40,339 +0.00(+0.02%)
Nov 06, 2017 5.000 5.000 4.425 4.449 115,267 -0.53(-10.57%)
Nov 03, 2017 4.850 4.997 4.850 4.975 9,718 +0.12(+2.58%)
Nov 02, 2017 4.850 5.075 4.800 4.850 27,970 +0.05(+1.04%)
Nov 01, 2017 5.261 5.350 4.700 4.800 70,482 -0.55(-10.28%)
Oct 31, 2017 5.350 5.400 5.300 5.350 11,587 +0.00(+0.02%)
Oct 30, 2017 5.350 5.350 5.300 5.349 14,689 -0.00(-0.02%)
Oct 27, 2017 5.277 5.350 5.261 5.350 17,884 +0.10(+1.90%)
Oct 26, 2017 5.250 5.300 5.200 5.250 10,491 +0.05(+0.96%)
Oct 25, 2017 5.200 5.314 5.200 5.200 47,737 +0.10(+1.96%)
Oct 24, 2017 5.150 5.150 5.050 5.100 7,201 -0.05(-0.97%)
Oct 23, 2017 5.050 5.150 5.039 5.150 13,456 +0.10(+1.98%)
Oct 20, 2017 5.100 5.100 5.050 5.050 5,993 +0.00(+0.00%)
Oct 19, 2017 5.100 5.150 5.000 5.050 31,803 -0.10(-1.91%)
Oct 18, 2017 5.000 5.150 5.000 5.149 23,902 +0.15(+2.97%)
Oct 17, 2017 5.050 5.102 4.950 5.000 15,785 -0.11(-2.23%)
Oct 16, 2017 5.150 5.150 5.100 5.114 1,062 +0.01(+0.27%)
Oct 13, 2017 4.950 5.150 4.950 5.100 16,489 +0.05(+0.99%)
Oct 12, 2017 5.089 5.150 4.950 5.050 22,466 +0.00(+0.00%)
Oct 11, 2017 5.025 5.150 5.000 5.050 39,556 +0.15(+3.06%)
Oct 10, 2017 5.000 5.070 4.850 4.900 67,998 -0.10(-2.00%)
Oct 09, 2017 4.850 5.050 4.850 5.000 6,820 -0.05(-0.99%)
Oct 06, 2017 4.950 5.050 4.900 5.050 22,594 +0.00(+0.00%)
Oct 05, 2017 4.850 5.050 4.850 5.050 13,225 +0.25(+5.21%)
Oct 04, 2017 4.900 5.100 4.750 4.800 11,038 +0.00(+0.00%)
Oct 03, 2017 4.800 4.943 4.800 4.800 16,806 +0.05(+1.05%)
Oct 02, 2017 5.210 5.261 4.750 4.750 43,667 -0.45(-8.65%)
Sep 29, 2017 5.000 5.250 4.995 5.200 25,816 +0.15(+2.97%)
Sep 28, 2017 5.050 5.100 5.000 5.050 14,872 +0.05(+1.00%)
Sep 27, 2017 4.850 5.050 4.850 5.000 4,459 +0.12(+2.56%)
Sep 26, 2017 4.800 4.900 4.700 4.875 16,063 +0.08(+1.56%)
Sep 25, 2017 4.900 5.000 4.700 4.800 34,694 -0.12(-2.53%)
Sep 22, 2017 4.507 4.925 4.507 4.925 6,003 +0.42(+9.43%)
Sep 21, 2017 4.950 4.950 4.400 4.500 67,375 -0.35(-7.22%)
Sep 20, 2017 4.950 5.050 4.850 4.850 14,676 -0.10(-2.02%)
Sep 19, 2017 5.045 5.045 4.800 4.950 6,290 -0.10(-1.98%)
Sep 18, 2017 5.000 5.100 4.800 5.050 17,617 +0.00(+0.00%)
Sep 15, 2017 5.000 5.100 5.000 5.050 9,609 +0.10(+2.02%)
Sep 14, 2017 4.950 5.000 4.850 4.950 12,752 -0.05(-1.00%)
Sep 13, 2017 5.000 5.150 5.000 5.000 22,519 +0.05(+1.01%)
Sep 12, 2017 4.750 5.050 4.750 4.950 21,440 +0.15(+3.13%)
Sep 11, 2017 4.800 4.900 4.800 4.800 8,213 +0.00(+0.00%)
Sep 08, 2017 4.700 4.850 4.600 4.800 62,320 +0.05(+1.05%)
Sep 07, 2017 4.850 4.950 4.750 4.750 13,259 -0.10(-2.06%)
Sep 06, 2017 5.300 5.300 4.800 4.850 47,984 -0.35(-6.73%)
Sep 05, 2017 5.100 5.307 4.750 5.200 41,952 +0.15(+2.97%)
Sep 01, 2017 5.056 5.150 5.000 5.050 8,736 +0.05(+1.00%)
Aug 31, 2017 4.950 5.050 4.900 5.000 15,990 +0.05(+1.01%)
Aug 30, 2017 4.850 5.100 4.850 4.950 6,784 +0.05(+1.02%)
Aug 29, 2017 4.900 4.950 4.875 4.900 24,640 +0.05(+1.03%)
Aug 28, 2017 4.850 4.900 4.850 4.850 7,988 +0.00(+0.00%)
Aug 25, 2017 4.887 4.900 4.850 4.850 14,487 +0.00(+0.00%)
Aug 24, 2017 4.850 4.950 4.800 4.850 13,669 +0.00(+0.00%)
Aug 23, 2017 4.800 4.850 4.500 4.850 105,729 +0.05(+1.04%)
Aug 22, 2017 4.950 4.950 4.550 4.800 111,817 -0.15(-3.03%)
Aug 21, 2017 4.950 4.950 4.900 4.950 15,918 -0.05(-1.00%)
Aug 18, 2017 5.000 5.050 4.950 5.000 8,940 +0.00(+0.00%)
Aug 17, 2017 4.850 5.150 4.850 5.000 12,114 +0.15(+3.09%)
Aug 16, 2017 4.950 5.000 4.550 4.850 124,423 -0.05(-1.02%)
Aug 15, 2017 5.150 5.150 4.850 4.900 97,487 -0.25(-4.85%)
Aug 14, 2017 4.900 5.150 4.850 5.150 64,103 +0.20(+4.04%)
Aug 11, 2017 4.800 5.100 4.700 4.950 53,494 +0.15(+3.13%)
Aug 10, 2017 5.030 5.050 4.800 4.800 49,491 -0.25(-4.95%)
Aug 09, 2017 5.200 5.300 4.750 5.050 83,423 -0.25(-4.72%)
Aug 08, 2017 5.300 5.350 5.175 5.300 56,358 -0.05(-0.93%)
Aug 07, 2017 5.450 5.500 5.300 5.350 22,807 -0.10(-1.83%)
Aug 04, 2017 5.450 5.600 5.450 5.450 27,638 -0.05(-0.91%)
Aug 03, 2017 5.450 5.550 5.450 5.500 75,074 +0.00(+0.00%)
Aug 02, 2017 5.600 5.700 5.500 5.500 46,315 -0.14(-2.40%)
Aug 01, 2017 5.725 5.725 5.550 5.636 90,598 -0.06(-1.13%)
Jul 31, 2017 5.742 5.750 5.650 5.700 84,640 -0.05(-0.87%)
Jul 28, 2017 5.800 5.800 5.700 5.750 42,223 +0.00(+0.00%)
Jul 27, 2017 5.700 5.844 5.700 5.750 25,531 +0.00(+0.00%)
Jul 26, 2017 5.600 5.750 5.600 5.750 79,490 +0.10(+1.77%)
Jul 25, 2017 5.550 5.700 5.425 5.650 50,465 +0.05(+0.89%)
Jul 24, 2017 5.550 5.625 5.460 5.600 25,727 +0.10(+1.82%)
Jul 21, 2017 5.600 5.600 5.450 5.500 12,578 +0.00(+0.00%)
Jul 20, 2017 5.600 5.550 5.500 20,841 -0.05(-0.90%)
Jul 19, 2017 5.600 5.600 5.450 5.550 7,304 +0.00(+0.00%)
Jul 18, 2017 5.612 5.700 5.550 5.550 45,581 +0.00(+0.00%)
Jul 17, 2017 5.609 5.609 5.500 5.550 8,040 +0.00(+0.00%)
Jul 14, 2017 5.500 5.650 5.500 5.550 9,889 +0.00(+0.00%)
Jul 13, 2017 5.550 5.600 5.500 5.550 39,127 +0.00(+0.00%)
Jul 12, 2017 5.600 5.700 5.550 5.550 96,259 -0.05(-0.89%)
Jul 11, 2017 5.700 5.700 5.505 5.600 57,495 +0.00(+0.00%)
Jul 10, 2017 5.550 5.600 5.300 5.600 35,100 +0.00(+0.00%)
Jul 07, 2017 5.650 5.700 5.600 5.600 31,668 -0.10(-1.75%)
Jul 06, 2017 5.618 5.750 5.550 5.700 45,325 +0.05(+0.88%)
Jul 05, 2017 5.601 5.700 5.550 5.650 21,094 +0.05(+0.89%)
Jul 03, 2017 5.750 5.750 5.600 5.600 4,094 +0.00(+0.00%)
Jun 30, 2017 5.600 5.650 5.550 5.600 47,501 +0.00(+0.00%)
Jun 29, 2017 5.650 5.650 5.500 5.600 43,843 -0.05(-0.88%)
Jun 28, 2017 5.600 5.750 5.500 5.650 52,673 +0.10(+1.80%)
Jun 27, 2017 5.350 5.800 5.350 5.550 54,400 +0.20(+3.74%)
Jun 26, 2017 5.443 5.450 5.250 5.350 67,940 -0.05(-0.93%)
Jun 23, 2017 5.100 5.400 5.040 5.400 97,946 +0.35(+6.93%)
Jun 22, 2017 5.100 5.100 5.000 5.050 6,499 +0.00(+0.00%)
Jun 21, 2017 5.100 5.100 5.000 5.050 2,467 +0.00(+0.00%)
Jun 20, 2017 5.050 5.150 5.050 5.050 7,502 -0.05(-0.98%)
Jun 19, 2017 5.000 5.150 5.000 5.100 43,467 +0.10(+2.00%)
Jun 16, 2017 5.085 5.100 4.950 5.000 21,190 -0.10(-1.96%)
Jun 15, 2017 4.800 5.150 4.800 5.100 69,178 +0.25(+5.15%)
Jun 14, 2017 4.950 4.950 4.800 4.850 11,283 -0.03(-0.51%)
Jun 13, 2017 4.800 4.992 4.800 4.875 28,047 +0.03(+0.52%)
Jun 12, 2017 4.800 4.850 4.800 4.850 12,681 +0.00(+0.00%)
Jun 09, 2017 5.000 5.000 4.850 4.850 4,499 +0.00(+0.00%)
Jun 08, 2017 4.950 4.950 4.750 4.850 8,692 -0.05(-1.02%)
Jun 07, 2017 5.100 5.100 4.900 4.900 22,210 -0.20(-3.92%)
Jun 06, 2017 5.050 5.100 4.950 5.100 32,829 +0.05(+0.99%)
Jun 05, 2017 5.050 5.100 5.050 5.050 10,603 +0.00(+0.00%)
Jun 02, 2017 5.070 5.150 5.050 5.050 14,340 +0.05(+1.00%)
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.