Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Blucora Inc
(NQ:
BCOR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 25, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2016
10.46
10.50
10.22
10.35
368,246
-0.15(-1.43%)
Aug 30, 2016
10.59
10.69
10.44
10.50
251,698
-0.06(-0.57%)
Aug 29, 2016
10.68
10.69
10.51
10.56
345,815
-0.14(-1.31%)
Aug 26, 2016
10.72
10.91
10.62
10.70
356,964
+0.05(+0.47%)
Aug 25, 2016
10.77
10.97
10.60
10.65
469,313
-0.17(-1.57%)
Aug 24, 2016
10.98
11.03
10.75
10.82
202,259
-0.15(-1.37%)
Aug 23, 2016
10.71
11.04
10.71
10.97
251,495
+0.26(+2.43%)
Aug 22, 2016
10.76
10.88
10.66
10.71
246,718
-0.09(-0.83%)
Aug 19, 2016
10.84
10.98
10.76
10.80
269,181
-0.06(-0.55%)
Aug 18, 2016
10.94
11.12
10.80
10.86
443,090
-0.12(-1.09%)
Aug 17, 2016
11.24
11.28
10.84
10.98
407,620
-0.22(-1.96%)
Aug 16, 2016
11.23
11.29
11.09
11.20
245,356
-0.10(-0.88%)
Aug 15, 2016
11.20
11.33
11.10
11.30
243,415
+0.07(+0.62%)
Aug 12, 2016
11.15
11.33
11.01
11.23
422,436
+0.00(+0.00%)
Aug 11, 2016
11.21
11.45
11.14
11.23
467,159
+0.09(+0.81%)
Aug 10, 2016
10.97
11.15
10.94
11.14
305,457
+0.17(+1.55%)
Aug 09, 2016
10.88
10.98
10.73
10.97
324,744
+0.06(+0.55%)
Aug 08, 2016
10.56
10.91
10.56
10.91
346,258
+0.30(+2.83%)
Aug 05, 2016
10.13
10.73
10.08
10.61
613,908
+0.42(+4.12%)
Aug 04, 2016
10.13
10.23
10.01
10.19
417,195
-0.01(-0.10%)
Aug 03, 2016
10.07
10.28
10.00
10.20
469,886
+0.07(+0.69%)
Aug 02, 2016
10.08
10.25
9.900
10.13
511,784
+0.06(+0.60%)
Aug 01, 2016
10.04
10.13
9.900
10.07
680,190
-0.14(-1.37%)
Jul 29, 2016
10.09
10.30
9.820
10.21
1,257,627
-0.18(-1.73%)
Jul 28, 2016
12.46
12.46
9.635
10.39
3,247,736
-2.60(-20.02%)
Jul 27, 2016
12.99
13.00
12.62
12.99
895,281
+0.08(+0.62%)
Jul 26, 2016
12.54
13.03
12.47
12.91
597,549
+0.33(+2.62%)
Jul 25, 2016
12.63
12.69
12.42
12.58
312,153
-0.01(-0.08%)
Jul 22, 2016
12.45
12.76
12.40
12.59
265,195
+0.10(+0.80%)
Jul 21, 2016
12.58
12.70
12.39
12.49
477,873
-0.16(-1.26%)
Jul 20, 2016
12.48
12.69
12.28
12.65
551,828
+0.26(+2.10%)
Jul 19, 2016
12.23
12.42
12.12
12.39
394,405
+0.07(+0.57%)
Jul 18, 2016
12.19
12.36
12.12
12.32
391,698
+0.15(+1.23%)
Jul 15, 2016
12.38
12.38
12.03
12.17
710,218
-0.12(-0.98%)
Jul 14, 2016
12.09
12.49
12.00
12.29
598,190
+0.20(+1.65%)
Jul 13, 2016
12.08
12.12
11.84
12.09
554,751
+0.15(+1.26%)
Jul 12, 2016
11.87
12.07
11.71
11.94
432,726
+0.26(+2.23%)
Jul 11, 2016
11.65
11.71
11.40
11.68
454,602
+0.19(+1.65%)
Jul 08, 2016
11.22
11.61
11.07
11.49
587,577
+0.42(+3.79%)
Jul 07, 2016
11.29
11.41
10.73
11.07
629,554
+0.02(+0.18%)
Jul 05, 2016
11.02
11.37
10.39
11.05
1,212,198
+0.35(+3.27%)
Jul 01, 2016
10.27
10.70
10.70
10.70
1,021,900
+0.34(+3.28%)
Jun 30, 2016
10.35
10.45
10.19
10.36
482,471
+0.06(+0.58%)
Jun 29, 2016
10.03
10.55
10.01
10.30
777,601
+0.39(+3.94%)
Jun 28, 2016
9.540
9.920
9.540
9.910
482,992
+0.53(+5.65%)
Jun 27, 2016
9.910
9.910
9.240
9.380
692,378
-0.63(-6.29%)
Jun 24, 2016
9.450
10.14
9.070
10.01
1,497,398
+0.06(+0.60%)
Jun 23, 2016
9.400
9.950
9.110
9.950
1,088,630
+0.65(+6.99%)
Jun 22, 2016
9.100
9.420
9.080
9.300
747,111
+0.24(+2.65%)
Jun 21, 2016
9.080
9.115
8.890
9.060
313,977
-0.02(-0.22%)
Jun 20, 2016
9.090
9.360
8.770
9.080
395,920
+0.12(+1.34%)
Jun 17, 2016
8.780
9.190
8.700
8.960
1,282,638
+0.21(+2.40%)
Jun 16, 2016
8.610
8.795
8.520
8.750
352,878
+0.06(+0.69%)
Jun 15, 2016
8.620
8.730
8.505
8.690
337,858
+0.08(+0.93%)
Jun 14, 2016
8.440
8.820
8.370
8.610
392,961
+0.16(+1.89%)
Jun 13, 2016
8.690
8.690
8.110
8.450
597,720
-0.30(-3.43%)
Jun 10, 2016
8.920
8.990
8.700
8.750
517,501
-0.22(-2.45%)
Jun 09, 2016
9.040
9.040
8.780
8.970
369,065
-0.07(-0.77%)
Jun 08, 2016
8.930
9.070
8.910
9.040
717,899
+0.09(+1.01%)
Jun 07, 2016
8.900
8.970
8.840
8.950
319,294
+0.03(+0.34%)
Jun 06, 2016
8.860
8.970
8.760
8.920
388,701
+0.08(+0.90%)
Jun 03, 2016
8.970
8.970
8.780
8.840
338,284
-0.12(-1.34%)
Jun 02, 2016
8.930
9.030
8.800
8.960
434,653
+0.00(+0.00%)
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
.