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 (%)
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%)
Jun 01, 2020 1.500 1.700 1.500 1.650 137,095 +0.18(+12.24%)
May 29, 2020 1.570 1.570 1.450 1.470 27,300 -0.08(-5.15%)
May 28, 2020 1.560 1.590 1.550 1.550 22,629 -0.02(-0.98%)
May 27, 2020 1.600 1.650 1.540 1.565 71,273 +0.04(+2.31%)
May 26, 2020 1.640 1.730 1.450 1.530 74,043 +0.03(+2.00%)
May 22, 2020 1.390 1.530 1.310 1.500 58,500 +0.16(+11.94%)
May 21, 2020 1.400 1.430 1.328 1.340 35,182 -0.04(-2.90%)
May 20, 2020 1.290 1.500 1.290 1.380 121,494 +0.11(+8.66%)
May 19, 2020 1.240 1.290 1.200 1.270 124,770 +0.06(+5.39%)
May 18, 2020 1.200 1.210 1.120 1.205 82,255 +0.08(+6.64%)
May 15, 2020 1.150 1.150 1.080 1.130 40,400 +0.01(+0.89%)
May 14, 2020 1.050 1.120 1.040 1.120 34,587 +0.02(+1.82%)
May 13, 2020 1.100 1.130 1.060 1.100 20,025 +0.03(+2.80%)
May 12, 2020 1.060 1.140 1.040 1.070 70,818 +0.05(+4.90%)
May 11, 2020 1.100 1.200 1.020 1.020 87,110 -0.03(-2.86%)
May 08, 2020 1.020 1.090 0.9700 1.050 17,500 +0.08(+8.24%)
May 07, 2020 1.020 1.020 0.9701 0.9701 3,525 -0.04(-3.96%)
May 06, 2020 1.000 1.020 1.000 1.010 73,427 +0.03(+2.55%)
May 05, 2020 0.9700 1.000 0.9700 0.9850 8,535 -0.02(-1.50%)
May 04, 2020 1.020 1.020 0.9700 1.000 20,812 -0.01(-1.48%)
May 01, 2020 1.020 1.030 0.9803 1.015 7,800 +0.03(+3.57%)
Apr 30, 2020 1.060 1.090 0.9700 0.9800 25,910 -0.07(-6.46%)
Apr 29, 2020 1.080 1.100 1.010 1.048 14,004 +0.01(+0.74%)
Apr 28, 2020 1.010 1.100 1.010 1.040 8,518 +0.05(+5.04%)
Apr 27, 2020 1.090 1.090 0.9901 0.9901 18,583 -0.07(-6.17%)
Apr 24, 2020 1.120 1.190 1.050 1.055 27,400 -0.03(-2.58%)
Apr 23, 2020 1.000 1.200 1.000 1.083 36,247 +0.08(+8.31%)
Apr 22, 2020 1.060 1.071 1.000 1.000 23,727 -0.06(-5.67%)
Apr 21, 2020 1.170 1.170 1.060 1.060 15,381 -0.09(-7.82%)
Apr 20, 2020 1.160 1.200 1.060 1.150 10,385 +0.05(+4.55%)
Apr 17, 2020 1.200 1.200 1.090 1.100 21,400 +0.06(+5.77%)
Apr 16, 2020 1.260 1.260 1.030 1.040 13,689 -0.01(-0.95%)
Apr 15, 2020 1.090 1.090 0.9501 1.050 7,162 +0.05(+5.00%)
Apr 14, 2020 1.080 1.090 0.9501 1.000 11,461 -0.05(-4.76%)
Apr 13, 2020 1.010 1.090 0.9651 1.050 4,450 +0.10(+10.53%)
Apr 09, 2020 1.040 1.040 0.9500 0.9500 2,600 -0.05(-5.00%)
Apr 08, 2020 0.9500 1.000 0.9500 1.000 1,272 +0.05(+5.26%)
Apr 07, 2020 0.9500 0.9539 0.9500 0.9500 900 +0.00(+0.00%)
Apr 06, 2020 1.020 1.020 0.9500 0.9500 2,802 +0.02(+2.14%)
Apr 03, 2020 1.015 1.015 0.9300 0.9301 16,600 -0.01(-1.26%)
Apr 02, 2020 0.9900 1.030 0.9400 0.9420 2,978 -0.01(-0.97%)
Apr 01, 2020 0.9976 1.027 0.9500 0.9512 6,088 +0.00(+0.12%)
Mar 31, 2020 0.9800 1.060 0.9226 0.9501 3,091 -0.00(-0.01%)
Mar 30, 2020 0.9800 1.015 0.9300 0.9502 5,637 +0.01(+1.07%)
Mar 27, 2020 1.000 1.020 0.8501 0.9401 7,000 -0.02(-2.07%)
Mar 26, 2020 0.9900 1.050 0.9500 0.9600 8,051 -0.12(-11.11%)
Mar 25, 2020 1.020 1.080 0.9200 1.080 6,900 +0.04(+3.85%)
Mar 24, 2020 1.000 1.040 0.9600 1.040 1,431 +0.04(+4.00%)
Mar 23, 2020 1.060 1.060 0.9500 1.000 2,496 +0.03(+3.09%)
Mar 20, 2020 0.9802 0.9851 0.9500 0.9700 31,400 -0.01(-1.02%)
Mar 19, 2020 1.070 1.070 0.9300 0.9800 15,928 +0.04(+4.54%)
Mar 18, 2020 1.060 1.100 0.9000 0.9374 154,003 -0.08(-8.10%)
Mar 17, 2020 1.020 1.031 1.020 1.020 3,985 +0.00(+0.29%)
Mar 16, 2020 0.8300 1.060 0.8300 1.017 12,633 -0.00(-0.45%)
Mar 13, 2020 1.070 1.133 1.020 1.022 19,000 -0.01(-0.82%)
Mar 12, 2020 1.050 1.080 1.000 1.030 37,681 -0.05(-4.63%)
Mar 11, 2020 1.150 1.150 1.080 1.080 17,339 -0.08(-7.03%)
Mar 10, 2020 1.210 1.450 1.150 1.162 38,222 -0.04(-3.19%)
Mar 09, 2020 1.180 1.220 1.180 1.200 51,970 -0.05(-4.00%)
Mar 06, 2020 1.210 1.260 1.190 1.250 15,500 +0.00(+0.00%)
Mar 05, 2020 1.250 1.250 1.190 1.250 25,572 +0.00(+0.00%)
Mar 04, 2020 1.280 1.280 1.235 1.250 14,332 -0.10(-7.41%)
Mar 03, 2020 1.235 1.350 1.210 1.350 20,013 +0.10(+8.00%)
Mar 02, 2020 1.220 1.260 1.200 1.250 19,403 +0.00(+0.00%)
Feb 28, 2020 1.210 1.280 1.210 1.250 33,600 +0.03(+2.46%)
Feb 27, 2020 1.200 1.230 1.200 1.220 57,673 +0.01(+0.83%)
Feb 26, 2020 1.240 1.250 1.200 1.210 8,346 -0.04(-3.20%)
Feb 25, 2020 1.370 1.400 1.200 1.250 50,122 -0.24(-16.11%)
Feb 24, 2020 1.370 1.490 1.370 1.490 2,014 +0.01(+0.68%)
Feb 21, 2020 1.490 1.490 1.370 1.480 10,300 +0.10(+7.25%)
Feb 20, 2020 1.380 1.380 1.380 1.380 485 +0.01(+0.73%)
Feb 19, 2020 1.440 1.460 1.370 1.370 11,878 -0.07(-4.86%)
Feb 18, 2020 1.440 1.450 1.400 1.440 5,638 +0.09(+6.67%)
Feb 14, 2020 1.320 1.350 1.320 1.350 2,300 +0.01(+0.82%)
Feb 13, 2020 1.350 1.350 1.320 1.339 1,900 -0.01(-0.81%)
Feb 12, 2020 1.340 1.390 1.300 1.350 5,945 +0.00(+0.00%)
Feb 11, 2020 1.410 1.410 1.350 1.350 1,900 +0.00(+0.00%)
Feb 10, 2020 1.370 1.403 1.300 1.350 4,071 +0.00(+0.00%)
Feb 07, 2020 1.393 1.415 1.330 1.350 13,200 -0.04(-2.88%)
Feb 06, 2020 1.479 1.479 1.360 1.390 13,701 -0.06(-4.30%)
Feb 05, 2020 1.474 1.500 1.450 1.452 8,069 -0.02(-1.20%)
Feb 04, 2020 1.485 1.489 1.470 1.470 1,479 -0.02(-1.34%)
Feb 03, 2020 1.500 1.530 1.450 1.490 22,045 -0.01(-0.62%)
Jan 31, 2020 1.468 1.500 1.460 1.499 1,300 +0.04(+2.69%)
Jan 30, 2020 1.460 1.481 1.460 1.460 4,361 -0.00(-0.14%)
Jan 29, 2020 1.460 1.470 1.400 1.462 4,695 -0.01(-0.88%)
Jan 28, 2020 1.469 1.500 1.460 1.475 2,824 +0.02(+1.03%)
Jan 27, 2020 1.460 1.500 1.460 1.460 7,260 -0.07(-4.58%)
Jan 24, 2020 1.540 1.540 1.500 1.530 14,600 -0.01(-0.65%)
Jan 23, 2020 1.480 1.540 1.440 1.540 588 +0.06(+4.05%)
Jan 22, 2020 1.530 1.550 1.480 1.480 10,370 -0.07(-4.52%)
Jan 21, 2020 1.460 1.550 1.460 1.550 3,437 +0.09(+6.16%)
Jan 17, 2020 1.540 1.550 1.440 1.460 11,000 -0.08(-5.19%)
Jan 16, 2020 1.540 1.550 1.431 1.540 3,004 +0.02(+1.32%)
Jan 15, 2020 1.500 1.550 1.493 1.520 18,689 +0.02(+1.33%)
Jan 14, 2020 1.460 1.500 1.460 1.500 14,099 +0.03(+2.04%)
Jan 13, 2020 1.480 1.500 1.406 1.470 1,476 +0.01(+0.68%)
Jan 10, 2020 1.429 1.590 1.373 1.460 7,800 -0.04(-2.34%)
Jan 09, 2020 1.580 1.640 1.470 1.495 18,183 -0.07(-4.78%)
Jan 08, 2020 1.490 1.580 1.370 1.570 19,469 +0.09(+6.08%)
Jan 07, 2020 1.476 1.480 1.332 1.480 2,210 +0.01(+0.68%)
Jan 06, 2020 1.430 1.490 1.391 1.470 27,515 +0.07(+5.00%)
Jan 03, 2020 1.390 1.470 1.387 1.400 42,900 +0.07(+5.26%)
Jan 02, 2020 1.370 1.430 1.330 1.330 2,632 -0.06(-4.32%)
Dec 31, 2019 1.317 1.450 1.310 1.390 35,800 +0.02(+1.83%)
Dec 30, 2019 1.370 1.440 1.280 1.365 18,015 +0.04(+3.41%)
Dec 27, 2019 1.400 1.400 1.320 1.320 16,900 -0.06(-4.35%)
Dec 26, 2019 1.380 1.397 1.354 1.380 21,631 -0.01(-0.72%)
Dec 24, 2019 1.360 1.390 1.350 1.390 17,100 +0.00(+0.00%)
Dec 23, 2019 1.340 1.390 1.290 1.390 32,967 +0.09(+6.92%)
Dec 20, 2019 1.350 1.410 1.300 1.300 46,500 -0.03(-2.24%)
Dec 19, 2019 1.300 1.335 1.250 1.330 14,008 +0.03(+2.29%)
Dec 18, 2019 1.340 1.370 1.271 1.300 103,869 -0.05(-3.94%)
Dec 17, 2019 1.330 1.360 1.314 1.353 5,278 +0.04(+2.79%)
Dec 16, 2019 1.300 1.317 1.290 1.317 18,875 -0.02(-1.75%)
Dec 13, 2019 1.280 1.340 1.280 1.340 44,000 +0.05(+3.88%)
Dec 12, 2019 1.280 1.330 1.280 1.290 18,974 -0.01(-0.77%)
Dec 11, 2019 1.270 1.323 1.270 1.300 14,243 +0.01(+0.78%)
Dec 10, 2019 1.370 1.380 1.271 1.290 41,796 -0.09(-6.52%)
Dec 09, 2019 1.430 1.430 1.380 1.380 3,717 -0.06(-4.17%)
Dec 06, 2019 1.358 1.440 1.340 1.440 5,800 +0.04(+2.86%)
Dec 05, 2019 1.400 1.404 1.380 1.400 20,750 +0.00(+0.00%)
Dec 04, 2019 1.290 1.480 1.270 1.400 133,146 +0.10(+8.00%)
Dec 03, 2019 1.290 1.300 1.270 1.296 40,050 +0.01(+1.10%)
Dec 02, 2019 1.290 1.290 1.260 1.282 17,738 +0.00(+0.02%)
Nov 29, 2019 1.200 1.282 1.200 1.282 2,600 +0.03(+2.74%)
Nov 27, 2019 1.270 1.299 1.240 1.248 19,800 -0.00(-0.10%)
Nov 26, 2019 1.250 1.296 1.240 1.249 10,651 +0.04(+3.23%)
Nov 25, 2019 1.240 1.300 1.200 1.210 15,836 -0.06(-4.72%)
Nov 22, 2019 1.290 1.293 1.258 1.270 15,400 +0.02(+2.01%)
Nov 21, 2019 1.286 1.300 1.240 1.245 13,575 -0.01(-1.19%)
Nov 20, 2019 1.300 1.310 1.260 1.260 14,649 -0.04(-3.45%)
Nov 19, 2019 1.240 1.330 1.240 1.305 40,477 +0.05(+3.79%)
Nov 18, 2019 1.300 1.351 1.226 1.257 45,373 -0.02(-1.77%)
Nov 15, 2019 1.240 1.420 1.240 1.280 89,200 +0.03(+2.39%)
Nov 14, 2019 1.230 1.334 1.230 1.250 16,860 -0.01(-0.94%)
Nov 13, 2019 1.250 1.300 1.200 1.262 36,198 -0.04(-2.92%)
Nov 12, 2019 1.290 1.383 1.250 1.300 82,297 +0.02(+1.56%)
Nov 11, 2019 1.200 1.290 1.180 1.280 18,949 +0.11(+9.40%)
Nov 08, 2019 1.130 1.200 1.080 1.170 63,300 +0.12(+11.43%)
Nov 07, 2019 1.030 1.070 1.010 1.050 9,804 +0.02(+1.94%)
Nov 06, 2019 1.040 1.060 1.030 1.030 11,892 +0.00(+0.00%)
Nov 05, 2019 1.030 1.080 1.020 1.030 21,499 -0.02(-1.90%)
Nov 04, 2019 1.040 1.050 1.010 1.050 29,009 +0.01(+0.95%)
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.