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 (%)
Nov 30, 2018 2.100 2.220 2.100 2.100 10,700 -0.01(-0.47%)
Nov 29, 2018 2.110 2.120 2.100 2.110 8,903 +0.01(+0.48%)
Nov 28, 2018 2.100 2.150 2.100 2.100 7,866 +0.00(+0.00%)
Nov 27, 2018 2.100 2.191 2.099 2.100 41,762 +0.05(+2.44%)
Nov 26, 2018 2.120 2.120 2.010 2.050 61,583 -0.09(-4.21%)
Nov 23, 2018 2.100 2.140 2.100 2.140 11,200 +0.03(+1.42%)
Nov 21, 2018 2.110 2.110 2.110 0 +0.00(+0.24%)
Nov 20, 2018 2.100 2.111 2.100 2.105 21,975 -0.04(-2.09%)
Nov 19, 2018 2.120 2.150 2.100 2.150 13,750 +0.05(+2.38%)
Nov 16, 2018 2.060 2.150 2.050 2.100 41,400 +0.02(+0.96%)
Nov 15, 2018 2.030 2.100 2.020 2.080 20,346 +0.06(+2.97%)
Nov 14, 2018 2.060 2.112 1.950 2.020 90,496 -0.04(-1.94%)
Nov 13, 2018 2.100 2.120 1.900 2.060 181,298 -0.10(-4.63%)
Nov 12, 2018 2.270 2.400 2.150 2.160 22,254 -0.09(-4.00%)
Nov 09, 2018 2.300 2.400 2.250 2.250 64,600 -0.08(-3.43%)
Nov 08, 2018 2.310 2.346 2.171 2.330 28,649 +0.03(+1.30%)
Nov 07, 2018 2.210 2.380 2.210 2.300 21,831 +0.08(+3.60%)
Nov 06, 2018 2.230 2.230 2.090 2.220 940 +0.00(+0.00%)
Nov 05, 2018 2.260 2.290 2.220 2.220 6,819 -0.06(-2.63%)
Nov 02, 2018 2.170 2.300 2.130 2.280 5,100 +0.03(+1.33%)
Nov 01, 2018 2.280 2.280 2.111 2.250 6,014 -0.05(-2.17%)
Oct 31, 2018 2.080 2.300 2.080 2.300 15,660 +0.24(+11.65%)
Oct 30, 2018 2.110 2.350 2.020 2.060 16,760 -0.07(-3.29%)
Oct 29, 2018 2.140 2.140 2.100 2.130 3,281 +0.01(+0.47%)
Oct 26, 2018 2.060 2.230 2.010 2.120 12,700 +0.05(+2.42%)
Oct 25, 2018 2.290 2.290 2.050 2.070 34,973 -0.24(-10.39%)
Oct 24, 2018 1.950 2.310 1.950 2.310 115,230 +0.39(+20.31%)
Oct 23, 2018 2.170 2.190 1.920 1.920 63,683 -0.24(-11.11%)
Oct 22, 2018 2.190 2.320 2.160 2.160 31,745 -0.04(-1.82%)
Oct 19, 2018 2.230 2.230 2.170 2.200 1,100 -0.04(-1.79%)
Oct 18, 2018 2.190 2.350 2.150 2.240 2,230 +0.03(+1.36%)
Oct 17, 2018 2.340 2.350 2.160 2.210 2,383 -0.13(-5.56%)
Oct 16, 2018 2.160 2.350 2.123 2.340 24,665 +0.20(+9.35%)
Oct 15, 2018 2.170 2.350 2.140 2.140 27,797 -0.05(-2.28%)
Oct 12, 2018 2.150 2.200 2.140 2.190 24,600 +0.00(+0.00%)
Oct 11, 2018 2.250 2.280 2.130 2.190 69,717 -0.06(-2.67%)
Oct 10, 2018 2.160 2.350 2.128 2.250 29,974 +0.11(+5.14%)
Oct 09, 2018 2.130 2.340 2.129 2.140 9,145 +0.02(+0.94%)
Oct 08, 2018 2.110 2.290 2.110 2.120 5,070 -0.09(-4.07%)
Oct 05, 2018 2.140 2.210 2.030 2.210 11,500 +0.03(+1.38%)
Oct 04, 2018 2.142 2.230 2.111 2.180 17,588 +0.03(+1.39%)
Oct 03, 2018 2.300 2.330 2.100 2.150 93,873 -0.15(-6.52%)
Oct 02, 2018 2.300 2.340 2.221 2.300 1,453 -0.02(-0.82%)
Oct 01, 2018 2.290 2.327 2.210 2.319 3,728 +0.02(+0.82%)
Sep 28, 2018 2.450 2.450 2.260 2.300 4,500 -0.10(-4.17%)
Sep 27, 2018 2.300 2.400 2.300 2.400 1,978 +0.09(+3.83%)
Sep 26, 2018 2.400 2.400 2.300 2.312 1,186 -0.14(-5.65%)
Sep 25, 2018 2.450 2.450 2.350 2.450 8,791 +0.00(+0.00%)
Sep 24, 2018 2.350 2.461 2.250 2.450 70,131 +0.15(+6.52%)
Sep 21, 2018 2.300 2.400 2.300 2.300 46,100 -0.05(-2.13%)
Sep 20, 2018 2.200 2.350 2.200 2.350 49,068 +0.05(+2.17%)
Sep 19, 2018 2.250 2.300 2.200 2.300 12,318 +0.05(+2.22%)
Sep 18, 2018 2.200 2.338 2.200 2.250 13,182 +0.05(+2.27%)
Sep 17, 2018 2.250 2.300 2.200 2.200 5,368 -0.05(-2.22%)
Sep 14, 2018 2.100 2.300 2.100 2.250 66,600 +0.10(+4.65%)
Sep 13, 2018 2.200 2.200 2.100 2.150 43,569 -0.05(-2.27%)
Sep 12, 2018 2.300 2.300 2.200 2.200 7,340 -0.05(-2.22%)
Sep 11, 2018 2.250 2.300 2.205 2.250 6,370 +0.00(+0.00%)
Sep 10, 2018 2.350 2.400 2.250 2.250 16,663 -0.20(-8.16%)
Sep 07, 2018 2.250 2.450 2.250 2.450 11,000 +0.05(+2.08%)
Sep 06, 2018 2.331 2.450 2.331 2.400 3,011 +0.00(+0.00%)
Sep 05, 2018 2.400 2.450 2.350 2.400 16,110 +0.05(+2.13%)
Sep 04, 2018 2.300 2.450 2.300 2.350 5,631 +0.05(+2.17%)
Aug 31, 2018 2.300 2.300 2.300 0 -0.05(-2.13%)
Aug 30, 2018 2.200 2.400 2.200 2.350 28,645 +0.15(+6.82%)
Aug 29, 2018 2.350 2.435 2.200 2.200 34,250 -0.15(-6.38%)
Aug 28, 2018 2.310 2.400 2.300 2.350 10,878 +0.05(+2.17%)
Aug 27, 2018 2.300 2.400 2.200 2.300 23,940 +0.00(+0.00%)
Aug 24, 2018 2.250 2.350 2.200 2.300 19,200 +0.05(+2.22%)
Aug 23, 2018 2.300 2.300 2.106 2.250 18,728 -0.05(-2.17%)
Aug 22, 2018 2.250 2.400 2.250 2.300 68,973 +0.10(+4.55%)
Aug 21, 2018 2.050 2.250 2.020 2.200 419,739 +0.10(+4.76%)
Aug 20, 2018 2.000 2.100 1.900 2.100 36,717 +0.10(+5.00%)
Aug 17, 2018 2.000 2.150 1.950 2.000 110,800 +0.00(+0.00%)
Aug 16, 2018 1.950 2.100 1.750 2.000 182,794 +0.05(+2.56%)
Aug 15, 2018 1.950 2.000 1.950 1.950 11,882 -0.03(-1.27%)
Aug 14, 2018 2.050 2.150 1.863 1.975 138,911 -0.12(-5.95%)
Aug 13, 2018 2.050 2.150 2.050 2.100 28,086 -0.05(-2.33%)
Aug 10, 2018 2.100 2.150 1.900 2.150 34,700 +0.00(+0.00%)
Aug 09, 2018 2.250 2.250 2.150 2.150 7,353 -0.05(-2.27%)
Aug 08, 2018 2.250 2.250 2.175 2.200 75,305 +0.00(+0.00%)
Aug 07, 2018 2.200 2.345 2.200 2.200 9,456 -0.05(-2.22%)
Aug 06, 2018 2.200 2.251 2.200 2.250 6,736 +0.05(+2.27%)
Aug 03, 2018 2.250 2.300 2.200 2.200 2,200 -0.05(-2.22%)
Aug 02, 2018 2.300 2.312 2.175 2.250 34,257 -0.05(-2.17%)
Aug 01, 2018 2.300 2.400 2.200 2.300 38,098 +0.00(+0.00%)
Jul 31, 2018 2.320 2.450 2.300 2.300 119,620 +0.00(+0.00%)
Jul 30, 2018 2.300 2.400 2.300 2.300 13,849 +0.00(+0.00%)
Jul 27, 2018 2.390 2.390 2.300 2.300 16,100 -0.05(-2.13%)
Jul 26, 2018 2.450 2.450 2.350 2.350 13,669 -0.05(-2.08%)
Jul 25, 2018 2.450 2.450 2.400 2.400 8,287 -0.05(-2.04%)
Jul 24, 2018 2.500 2.550 2.400 2.450 19,812 -0.05(-2.00%)
Jul 23, 2018 2.550 2.650 2.450 2.500 15,175 +0.00(+0.00%)
Jul 20, 2018 2.618 2.618 2.500 2.500 11,586 -0.10(-3.85%)
Jul 19, 2018 2.650 2.700 2.600 2.600 5,698 -0.05(-1.89%)
Jul 18, 2018 2.650 2.700 2.650 2.650 5,770 +0.00(+0.00%)
Jul 17, 2018 2.650 2.700 2.650 2.650 6,246 +0.00(+0.00%)
Jul 16, 2018 2.550 2.750 2.550 2.650 3,671 +0.05(+1.92%)
Jul 13, 2018 2.650 2.650 2.600 2.600 8,751 +0.00(+0.00%)
Jul 12, 2018 2.736 2.736 2.550 2.600 11,739 -0.10(-3.70%)
Jul 11, 2018 2.600 2.700 2.600 2.700 5,082 +0.10(+3.85%)
Jul 10, 2018 2.600 2.750 2.600 2.600 7,445 -0.05(-1.89%)
Jul 09, 2018 2.661 2.750 2.550 2.650 27,979 +0.05(+1.92%)
Jul 06, 2018 2.900 2.900 2.555 2.600 27,012 +0.00(+0.00%)
Jul 05, 2018 2.550 2.850 2.550 2.600 21,606 +0.05(+1.96%)
Jul 03, 2018 2.550 2.550 2.550 0 -0.05(-1.92%)
Jul 02, 2018 2.650 2.700 2.600 2.600 23,408 -0.10(-3.70%)
Jun 29, 2018 2.850 2.850 2.600 2.700 61,436 -0.15(-5.26%)
Jun 28, 2018 2.850 2.950 2.800 2.850 7,280 +0.00(+0.00%)
Jun 27, 2018 3.050 3.050 2.850 2.850 140,143 -0.20(-6.56%)
Jun 26, 2018 3.000 3.115 2.901 3.050 5,309 +0.05(+1.67%)
Jun 25, 2018 2.850 3.000 2.800 3.000 105,655 +0.15(+5.26%)
Jun 22, 2018 2.900 2.950 2.850 2.850 31,167 +0.00(+0.00%)
Jun 21, 2018 3.000 3.000 2.850 2.850 38,898 -0.15(-5.00%)
Jun 20, 2018 3.050 3.050 3.000 3.000 2,849 -0.05(-1.64%)
Jun 19, 2018 2.950 3.100 2.950 3.050 17,833 +0.10(+3.39%)
Jun 18, 2018 3.000 3.050 2.950 2.950 10,960 -0.10(-3.28%)
Jun 15, 2018 3.204 2.900 3.050 36,205 -0.10(-3.17%)
Jun 14, 2018 3.300 3.300 3.100 3.150 8,135 -0.15(-4.55%)
Jun 13, 2018 3.250 3.301 3.200 3.300 2,080 +0.20(+6.45%)
Jun 12, 2018 3.300 3.300 3.100 3.100 13,503 -0.10(-3.13%)
Jun 11, 2018 3.200 3.250 3.150 3.200 12,916 +0.05(+1.59%)
Jun 08, 2018 3.200 3.250 3.150 3.150 11,221 +0.00(+0.00%)
Jun 07, 2018 3.200 3.299 3.150 3.150 21,199 -0.05(-1.56%)
Jun 06, 2018 3.400 3.453 3.150 3.200 67,747 -0.20(-5.88%)
Jun 05, 2018 3.200 3.400 3.200 3.400 19,251 +0.20(+6.25%)
Jun 04, 2018 3.150 3.225 3.000 3.200 26,264 +0.00(+0.00%)
Jun 01, 2018 3.250 3.250 3.100 3.200 94,518 -0.10(-3.03%)
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%)
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.