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
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:
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 (%)
Apr 30, 2019
1.900
1.970
1.900
1.910
4,039
+0.01(+0.53%)
Apr 29, 2019
1.910
1.930
1.890
1.900
14,100
+0.00(+0.00%)
Apr 26, 2019
1.860
1.916
1.860
1.900
2,100
+0.03(+1.63%)
Apr 25, 2019
1.940
1.940
1.869
1.869
866
-0.03(-1.61%)
Apr 24, 2019
1.900
1.950
1.900
1.900
3,266
-0.01(-0.52%)
Apr 23, 2019
1.960
1.990
1.910
1.910
4,298
-0.03(-1.55%)
Apr 22, 2019
1.940
1.940
1.940
1.940
439
+0.04(+2.11%)
Apr 18, 2019
2.010
2.020
1.900
1.900
24,800
-0.05(-2.56%)
Apr 17, 2019
2.010
2.010
1.950
1.950
29,810
-0.10(-4.88%)
Apr 16, 2019
2.021
2.060
2.021
2.050
1,957
-0.01(-0.49%)
Apr 15, 2019
2.150
2.150
2.040
2.060
9,156
+0.02(+0.98%)
Apr 12, 2019
2.150
2.160
2.040
2.040
10,300
+0.01(+0.49%)
Apr 11, 2019
2.044
2.100
2.010
2.030
2,388
+0.02(+1.00%)
Apr 10, 2019
1.970
2.150
1.970
2.010
21,764
-0.01(-0.50%)
Apr 09, 2019
1.970
2.020
1.970
2.020
4,511
+0.04(+2.20%)
Apr 08, 2019
2.000
2.000
1.948
1.977
2,617
-0.01(-0.67%)
Apr 05, 2019
1.909
2.000
1.909
1.990
7,700
+0.02(+1.02%)
Apr 04, 2019
1.940
1.990
1.940
1.970
3,061
+0.01(+0.77%)
Apr 03, 2019
1.904
1.990
1.900
1.955
3,877
+0.01(+0.26%)
Apr 02, 2019
1.910
2.000
1.900
1.950
11,383
-0.01(-0.51%)
Apr 01, 2019
1.950
1.980
1.900
1.960
23,494
+0.01(+0.51%)
Mar 29, 2019
1.980
2.010
1.950
1.950
8,600
-0.06(-2.99%)
Mar 28, 2019
2.030
2.030
1.950
2.010
4,286
-0.05(-2.43%)
Mar 27, 2019
1.930
2.060
1.930
2.060
13,031
+0.09(+4.57%)
Mar 26, 2019
2.030
2.030
1.960
1.970
3,523
+0.04(+2.07%)
Mar 25, 2019
1.910
2.014
1.875
1.930
4,481
+0.03(+1.58%)
Mar 22, 2019
2.080
2.080
1.900
1.900
20,200
-0.22(-10.38%)
Mar 21, 2019
2.150
2.150
2.023
2.120
1,601
+0.07(+3.41%)
Mar 20, 2019
2.050
2.050
2.000
2.050
11,147
-0.05(-2.38%)
Mar 19, 2019
2.140
2.168
2.090
2.100
11,302
-0.04(-1.82%)
Mar 18, 2019
2.140
2.200
1.990
2.139
8,086
+0.01(+0.42%)
Mar 15, 2019
2.130
2.171
2.070
2.130
4,200
+0.00(+0.00%)
Mar 14, 2019
2.120
2.150
2.031
2.130
22,779
+0.05(+2.40%)
Mar 13, 2019
1.910
2.130
1.910
2.080
24,226
+0.16(+8.33%)
Mar 12, 2019
1.973
1.990
1.880
1.920
9,510
-0.05(-2.54%)
Mar 11, 2019
1.880
1.970
1.850
1.970
9,283
+0.11(+5.91%)
Mar 08, 2019
1.890
1.910
1.850
1.860
4,600
-0.11(-5.58%)
Mar 07, 2019
1.830
1.970
1.820
1.970
31,771
+0.12(+6.49%)
Mar 06, 2019
1.930
1.990
1.850
1.850
68,817
-0.12(-6.09%)
Mar 05, 2019
2.010
2.020
1.920
1.970
51,737
-0.04(-1.99%)
Mar 04, 2019
2.150
2.170
1.950
2.010
159,366
-0.19(-8.64%)
Mar 01, 2019
1.990
2.410
1.940
2.200
1,161,600
+0.15(+7.32%)
Feb 28, 2019
2.320
2.340
1.920
2.050
839,370
+0.00(+0.00%)
Feb 27, 2019
2.090
2.100
2.050
2.050
202,357
-0.05(-2.38%)
Feb 26, 2019
2.300
2.300
2.070
2.100
71,467
-0.28(-11.95%)
Feb 25, 2019
2.480
2.480
2.311
2.385
18,165
-0.03(-1.04%)
Feb 22, 2019
2.390
2.410
2.290
2.410
16,200
+0.09(+3.88%)
Feb 21, 2019
2.140
2.390
2.140
2.320
14,237
+0.17(+7.91%)
Feb 20, 2019
2.150
2.230
2.120
2.150
6,686
+0.03(+1.42%)
Feb 19, 2019
2.150
2.170
2.070
2.120
6,491
-0.09(-4.07%)
Feb 15, 2019
2.100
2.230
2.070
2.210
4,600
+0.13(+6.25%)
Feb 14, 2019
2.060
2.130
2.060
2.080
6,394
+0.03(+1.46%)
Feb 13, 2019
2.130
2.170
2.050
2.050
6,789
-0.06(-2.84%)
Feb 12, 2019
2.150
2.155
2.050
2.110
7,181
-0.03(-1.40%)
Feb 11, 2019
2.170
2.170
2.140
2.140
5,103
-0.01(-0.47%)
Feb 08, 2019
2.140
2.180
2.100
2.150
16,400
+0.00(+0.04%)
Feb 07, 2019
2.170
2.200
2.120
2.149
7,680
+0.03(+1.38%)
Feb 06, 2019
2.130
2.171
2.063
2.120
16,525
-0.07(-3.20%)
Feb 05, 2019
2.150
2.210
2.150
2.190
17,456
+0.02(+0.92%)
Feb 04, 2019
2.110
2.200
2.110
2.170
8,645
+0.01(+0.46%)
Feb 01, 2019
2.160
2.200
2.080
2.160
10,600
+0.02(+0.93%)
Jan 31, 2019
2.130
2.182
2.130
2.140
12,106
+0.01(+0.44%)
Jan 30, 2019
2.150
2.261
2.120
2.131
6,771
-0.02(-0.90%)
Jan 29, 2019
2.070
2.171
2.070
2.150
15,361
+0.08(+3.86%)
Jan 28, 2019
2.100
2.190
2.070
2.070
15,181
-0.11(-5.05%)
Jan 25, 2019
2.180
2.200
2.060
2.180
25,100
+0.05(+2.35%)
Jan 24, 2019
2.060
2.175
2.060
2.130
14,047
+0.08(+3.90%)
Jan 23, 2019
2.231
2.231
2.020
2.050
36,557
-0.10(-4.65%)
Jan 22, 2019
2.150
2.250
2.150
2.150
7,649
-0.02(-1.15%)
Jan 18, 2019
2.210
2.210
2.100
2.175
36,700
-0.05(-2.03%)
Jan 17, 2019
2.310
2.310
2.180
2.220
30,294
-0.05(-2.20%)
Jan 16, 2019
2.400
2.400
2.190
2.270
83,298
-0.18(-7.35%)
Jan 15, 2019
2.210
2.850
2.050
2.450
1,054,694
+0.54(+28.27%)
Jan 14, 2019
1.720
2.000
1.720
1.910
6,327
+0.02(+1.06%)
Jan 11, 2019
1.910
1.970
1.860
1.890
5,100
-0.01(-0.53%)
Jan 10, 2019
1.950
2.000
1.830
1.900
5,754
-0.07(-3.55%)
Jan 09, 2019
1.990
2.030
1.940
1.970
16,890
+0.01(+0.51%)
Jan 08, 2019
1.910
2.030
1.910
1.960
21,833
+0.06(+3.16%)
Jan 07, 2019
1.980
1.980
1.870
1.900
3,091
-0.05(-2.56%)
Jan 04, 2019
1.680
1.990
1.680
1.950
29,700
+0.29(+17.47%)
Jan 03, 2019
1.850
1.950
1.660
1.660
2,962
-0.23(-12.17%)
Jan 02, 2019
1.580
1.910
1.580
1.890
46,619
+0.34(+21.94%)
Dec 31, 2018
1.660
1.700
1.550
1.550
91,000
-0.17(-9.88%)
Dec 28, 2018
1.710
1.780
1.700
1.720
53,200
+0.15(+9.55%)
Dec 27, 2018
1.900
1.940
1.570
1.570
48,536
-0.33(-17.37%)
Dec 26, 2018
2.000
2.010
1.900
1.900
12,225
-0.10(-5.00%)
Dec 24, 2018
1.950
2.010
1.950
2.000
49,100
+0.05(+2.56%)
Dec 21, 2018
2.000
2.010
1.950
1.950
90,300
-0.05(-2.50%)
Dec 20, 2018
2.000
2.030
2.000
2.000
15,163
-0.00(-0.25%)
Dec 19, 2018
2.000
2.050
1.950
2.005
24,079
+0.00(+0.25%)
Dec 18, 2018
1.980
2.040
1.980
2.000
35,797
+0.02(+1.01%)
Dec 17, 2018
2.050
2.070
1.980
1.980
53,538
-0.12(-5.71%)
Dec 14, 2018
2.100
2.110
2.060
2.100
37,800
+0.00(+0.00%)
Dec 13, 2018
2.100
2.115
2.100
2.100
21,439
+0.00(+0.00%)
Dec 12, 2018
2.100
2.110
2.070
2.100
26,667
+0.00(+0.00%)
Dec 11, 2018
2.070
2.125
2.050
2.100
14,680
+0.05(+2.44%)
Dec 10, 2018
2.100
2.110
1.980
2.050
30,227
-0.05(-2.38%)
Dec 07, 2018
2.060
2.125
2.050
2.100
17,300
+0.05(+2.44%)
Dec 06, 2018
2.100
2.130
2.050
2.050
50,836
-0.10(-4.65%)
Dec 04, 2018
2.130
2.160
2.120
2.150
25,100
+0.00(+0.00%)
Dec 03, 2018
2.140
2.150
2.100
2.150
12,505
+0.05(+2.38%)
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%)
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
.