Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bsquare Corp (NQ: BSQR )

N/A 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 (%)
Feb 28, 2006 3.260 3.300 3.260 3.300 7,778 +0.04(+1.23%)
Feb 27, 2006 3.270 3.310 3.260 3.260 15,915 -0.05(-1.51%)
Feb 24, 2006 3.350 3.360 3.250 3.310 32,500 +0.02(+0.61%)
Feb 23, 2006 3.280 3.300 3.280 3.290 10,450 -0.02(-0.60%)
Feb 22, 2006 3.329 3.330 3.260 3.310 46,460 -0.01(-0.30%)
Feb 21, 2006 3.340 3.340 3.300 3.320 15,856 -0.07(-2.06%)
Feb 17, 2006 3.400 3.400 3.290 3.390 15,730 +0.03(+0.90%)
Feb 16, 2006 3.440 3.440 3.310 3.360 14,100 -0.03(-0.89%)
Feb 15, 2006 3.350 3.400 3.290 3.390 28,125 +0.04(+1.19%)
Feb 14, 2006 3.340 3.360 3.310 3.350 17,254 +0.00(+0.00%)
Feb 13, 2006 3.310 3.360 3.290 3.350 27,347 +0.04(+1.21%)
Feb 10, 2006 3.260 3.320 3.260 3.310 42,821 +0.06(+1.85%)
Feb 09, 2006 3.190 3.270 3.140 3.250 38,049 +0.02(+0.62%)
Feb 08, 2006 3.420 3.450 3.180 3.230 61,589 -0.22(-6.38%)
Feb 07, 2006 3.600 3.600 3.400 3.450 33,534 -0.20(-5.48%)
Feb 06, 2006 3.710 3.710 3.590 3.650 27,448 -0.09(-2.41%)
Feb 03, 2006 3.690 3.850 3.580 3.740 44,349 -0.05(-1.32%)
Feb 02, 2006 3.800 3.840 3.650 3.790 39,204 -0.06(-1.56%)
Feb 01, 2006 3.800 3.850 3.730 3.850 70,997 +0.05(+1.32%)
Jan 31, 2006 3.610 3.800 3.610 3.800 87,756 +0.14(+3.83%)
Jan 30, 2006 3.620 3.660 3.600 3.660 35,779 +0.03(+0.83%)
Jan 27, 2006 3.500 3.640 3.430 3.630 62,410 +0.11(+3.12%)
Jan 26, 2006 3.520 3.570 3.520 3.520 26,723 -0.01(-0.28%)
Jan 25, 2006 3.480 3.560 3.480 3.530 26,273 +0.01(+0.28%)
Jan 24, 2006 3.540 3.610 3.390 3.520 24,500 +0.11(+3.23%)
Jan 23, 2006 3.470 3.590 3.374 3.410 44,900 -0.01(-0.29%)
Jan 20, 2006 3.580 3.610 3.340 3.420 67,947 -0.08(-2.29%)
Jan 19, 2006 3.280 3.620 3.280 3.500 117,052 +0.20(+6.06%)
Jan 18, 2006 3.290 3.320 3.250 3.300 27,023 -0.05(-1.49%)
Jan 17, 2006 3.250 3.380 3.230 3.350 40,862 +0.05(+1.52%)
Jan 13, 2006 3.420 3.560 3.250 3.300 36,342 -0.12(-3.51%)
Jan 12, 2006 3.420 3.460 3.310 3.420 66,100 +0.01(+0.29%)
Jan 11, 2006 3.310 3.560 3.190 3.410 93,732 +0.06(+1.79%)
Jan 10, 2006 3.360 3.380 3.260 3.350 45,894 +0.02(+0.60%)
Jan 09, 2006 3.320 3.380 3.260 3.330 52,607 +0.03(+0.91%)
Jan 06, 2006 3.260 3.310 3.180 3.300 47,031 +0.04(+1.22%)
Jan 05, 2006 3.260 3.380 3.170 3.260 52,706 -0.04(-1.21%)
Jan 04, 2006 3.230 3.350 3.150 3.300 67,798 +0.05(+1.54%)
Jan 03, 2006 3.230 3.280 3.100 3.250 62,549 +0.01(+0.31%)
Dec 30, 2005 3.450 3.500 3.200 3.240 77,599 -0.20(-5.81%)
Dec 29, 2005 3.130 3.540 3.130 3.440 516,644 +0.34(+10.97%)
Dec 28, 2005 3.150 3.190 3.020 3.100 322,200 +0.00(+0.00%)
Dec 27, 2005 3.780 3.780 3.100 3.100 534,500 -0.69(-18.21%)
Dec 23, 2005 3.700 4.060 3.700 3.790 399,943 -0.05(-1.30%)
Dec 22, 2005 3.470 4.060 3.470 3.840 1,096,576 +0.40(+11.63%)
Dec 21, 2005 3.000 3.450 3.000 3.440 284,331 +0.44(+14.67%)
Dec 20, 2005 3.110 3.130 3.000 3.000 21,801 -0.10(-3.23%)
Dec 19, 2005 3.040 3.150 3.040 3.100 26,737 +0.01(+0.33%)
Dec 16, 2005 3.120 3.140 3.050 3.090 39,447 +0.02(+0.65%)
Dec 15, 2005 3.250 3.310 3.050 3.070 60,619 -0.21(-6.40%)
Dec 14, 2005 3.260 3.370 3.210 3.280 108,466 +0.03(+0.92%)
Dec 13, 2005 3.290 3.300 3.216 3.250 92,317 -0.02(-0.61%)
Dec 12, 2005 3.110 3.280 3.050 3.270 189,271 +0.23(+7.57%)
Dec 09, 2005 3.000 3.139 2.960 3.040 70,732 +0.03(+1.00%)
Dec 08, 2005 3.200 3.290 2.960 3.010 124,099 -0.14(-4.44%)
Dec 07, 2005 2.820 3.150 2.810 3.150 199,685 +0.34(+12.10%)
Dec 06, 2005 2.740 2.810 2.680 2.810 67,110 +0.04(+1.44%)
Dec 05, 2005 2.890 2.890 2.720 2.770 63,992 -0.05(-1.77%)
Dec 02, 2005 2.550 2.870 2.550 2.820 181,202 +0.22(+8.46%)
Dec 01, 2005 2.500 2.600 2.500 2.600 25,434 +0.10(+4.00%)
Nov 30, 2005 2.590 2.600 2.490 2.500 15,525 -0.09(-3.47%)
Nov 29, 2005 2.640 2.650 2.500 2.590 57,413 +0.01(+0.39%)
Nov 28, 2005 2.610 2.659 2.550 2.580 22,963 -0.07(-2.64%)
Nov 25, 2005 2.600 2.650 2.590 2.650 6,463 -0.03(-1.16%)
Nov 23, 2005 2.610 2.700 2.570 2.681 29,568 +0.03(+1.17%)
Nov 22, 2005 2.470 2.650 2.420 2.650 53,308 +0.19(+7.55%)
Nov 21, 2005 2.630 2.650 2.464 2.464 39,152 -0.13(-4.86%)
Nov 18, 2005 2.370 2.617 2.320 2.590 132,081 +0.24(+10.40%)
Nov 17, 2005 2.290 2.450 2.290 2.346 33,842 +0.01(+0.26%)
Nov 16, 2005 2.280 2.470 2.220 2.340 31,111 +0.01(+0.43%)
Nov 15, 2005 2.250 2.330 2.160 2.330 28,823 -0.02(-0.85%)
Nov 14, 2005 2.310 2.350 2.260 2.350 22,698 +0.06(+2.62%)
Nov 11, 2005 2.200 2.300 2.200 2.290 13,383 +0.06(+2.69%)
Nov 10, 2005 2.160 2.310 2.150 2.230 18,688 -0.04(-1.76%)
Nov 09, 2005 2.310 2.310 2.110 2.270 22,195 -0.09(-3.81%)
Nov 08, 2005 2.250 2.400 2.200 2.360 35,264 +0.04(+1.72%)
Nov 07, 2005 2.140 2.320 2.090 2.320 65,300 +0.18(+8.41%)
Nov 04, 2005 2.300 2.500 2.020 2.140 84,200 -0.28(-11.57%)
Nov 03, 2005 2.300 2.550 2.290 2.420 110,500 +0.17(+7.56%)
Nov 02, 2005 2.210 2.290 2.200 2.250 18,600 +0.00(+0.00%)
Nov 01, 2005 2.200 2.250 2.120 2.250 54,400 +0.10(+4.65%)
Oct 31, 2005 2.020 2.200 2.020 2.150 27,400 +0.13(+6.44%)
Oct 28, 2005 2.020 2.090 2.020 2.020 23,600 -0.06(-2.88%)
Oct 27, 2005 2.210 2.210 1.970 2.080 21,400 -0.11(-5.02%)
Oct 26, 2005 1.930 2.190 1.930 2.190 48,000 +0.22(+11.17%)
Oct 25, 2005 2.010 2.010 1.900 1.970 54,000 -0.04(-1.99%)
Oct 24, 2005 1.990 2.080 1.990 2.010 61,600 -0.01(-0.50%)
Oct 21, 2005 2.010 2.070 2.010 2.020 38,200 -0.02(-0.98%)
Oct 20, 2005 2.010 2.100 2.010 2.040 30,000 -0.02(-0.97%)
Oct 19, 2005 2.100 2.140 2.020 2.060 55,300 -0.09(-4.19%)
Oct 18, 2005 2.200 2.320 2.100 2.150 23,200 +0.02(+0.94%)
Oct 17, 2005 2.150 2.280 2.080 2.130 21,000 -0.17(-7.39%)
Oct 14, 2005 2.220 2.310 2.200 2.300 42,300 +0.07(+3.14%)
Oct 13, 2005 2.080 2.230 2.080 2.230 41,500 +0.14(+6.70%)
Oct 12, 2005 2.280 2.280 2.090 2.090 58,600 -0.21(-9.13%)
Oct 11, 2005 2.300 2.380 2.280 2.300 48,900 -0.01(-0.43%)
Oct 10, 2005 2.380 2.400 2.250 2.310 19,800 -0.09(-3.75%)
Oct 07, 2005 2.400 2.400 2.230 2.400 16,600 +1.81(+306.78%)
Oct 06, 2005 0.6500 0.6700 0.5500 0.5900 204,900 -0.07(-10.61%)
Oct 05, 2005 0.6800 0.6800 0.6600 0.6600 37,592 -0.02(-2.94%)
Oct 04, 2005 0.6600 0.6800 0.6500 0.6800 58,510 +0.00(+0.00%)
Oct 03, 2005 0.6600 0.6800 0.6600 0.6800 70,867 +0.02(+3.03%)
Sep 30, 2005 0.6700 0.6801 0.6500 0.6600 134,545 -0.01(-1.49%)
Sep 29, 2005 0.6500 0.6700 0.6500 0.6700 96,825 +0.03(+4.69%)
Sep 28, 2005 0.6300 0.6600 0.6200 0.6400 66,321 +0.01(+1.59%)
Sep 27, 2005 0.6200 0.6500 0.6000 0.6300 142,531 +0.02(+3.28%)
Sep 26, 2005 0.6500 0.6600 0.6000 0.6100 73,030 -0.03(-4.69%)
Sep 23, 2005 0.6400 0.6800 0.6300 0.6400 151,914 -0.03(-5.11%)
Sep 22, 2005 0.6745 0.7400 0.6300 0.6745 458,225 -0.01(-0.81%)
Sep 21, 2005 0.6600 0.6900 0.6600 0.6800 78,932 +0.00(+0.00%)
Sep 20, 2005 0.6800 0.6800 0.6700 0.6800 121,468 -0.01(-1.45%)
Sep 19, 2005 0.6200 0.6900 0.6200 0.6900 128,085 +0.04(+6.98%)
Sep 16, 2005 0.6500 0.6600 0.5800 0.6450 137,742 +0.01(+0.78%)
Sep 15, 2005 0.6500 0.6600 0.6100 0.6400 135,957 -0.02(-3.03%)
Sep 14, 2005 0.6200 0.7300 0.6100 0.6600 454,500 +0.03(+4.76%)
Sep 13, 2005 0.5800 0.6300 0.5700 0.6300 134,094 +0.04(+6.78%)
Sep 12, 2005 0.5700 0.6220 0.5700 0.5900 204,242 +0.00(+0.00%)
Sep 09, 2005 0.5600 0.6000 0.5500 0.5900 128,980 +0.03(+5.36%)
Sep 08, 2005 0.5200 0.5700 0.5100 0.5600 79,854 +0.02(+3.70%)
Sep 07, 2005 0.5300 0.5700 0.5100 0.5400 151,250 +0.01(+1.89%)
Sep 06, 2005 0.5400 0.5700 0.5300 0.5300 92,265 -0.01(-1.85%)
Sep 02, 2005 0.5400 0.5600 0.5300 0.5400 71,400 +0.00(+0.00%)
Sep 01, 2005 0.5400 0.5800 0.5300 0.5400 127,167 +0.02(+3.85%)
Aug 31, 2005 0.5700 0.5700 0.4900 0.5200 371,446 -0.01(-2.07%)
Aug 30, 2005 0.5600 0.5800 0.5300 0.5310 99,591 -0.02(-3.45%)
Aug 29, 2005 0.5700 0.5800 0.5400 0.5500 77,746 -0.01(-1.79%)
Aug 26, 2005 0.6000 0.6000 0.5600 0.5600 94,748 -0.04(-6.67%)
Aug 25, 2005 0.6000 0.6000 0.5800 0.6000 28,665 +0.00(+0.67%)
Aug 24, 2005 0.5700 0.6000 0.5700 0.5960 85,670 +0.02(+2.76%)
Aug 23, 2005 0.5900 0.6100 0.5300 0.5800 80,820 -0.01(-1.69%)
Aug 22, 2005 0.5600 0.5900 0.5300 0.5900 304,036 +0.03(+5.36%)
Aug 19, 2005 0.5400 0.5900 0.5400 0.5600 63,281 +0.03(+5.68%)
Aug 18, 2005 0.5100 0.5400 0.5100 0.5299 141,224 -0.00(-0.02%)
Aug 17, 2005 0.5600 0.5700 0.5200 0.5300 188,390 -0.03(-5.36%)
Aug 16, 2005 0.5900 0.6100 0.5600 0.5600 230,190 +0.00(+0.00%)
Aug 15, 2005 0.6000 0.6200 0.5600 0.5600 316,638 -0.06(-9.68%)
Aug 12, 2005 0.6899 0.6899 0.6000 0.6200 717,163 -0.12(-16.22%)
Aug 11, 2005 0.7500 0.7600 0.6800 0.7400 631,857 +0.01(+1.37%)
Aug 10, 2005 0.6800 0.7500 0.6700 0.7300 280,403 +0.05(+7.35%)
Aug 09, 2005 0.6500 0.6800 0.6500 0.6800 72,265 +0.04(+6.25%)
Aug 08, 2005 0.6500 0.6900 0.6200 0.6400 143,277 -0.02(-3.03%)
Aug 05, 2005 0.6800 0.6900 0.6500 0.6600 188,740 +0.00(+0.00%)
Aug 04, 2005 0.6900 0.7000 0.6500 0.6600 222,411 +0.01(+1.54%)
Aug 03, 2005 0.6500 0.6900 0.6400 0.6500 128,417 +0.01(+1.58%)
Aug 02, 2005 0.6000 0.6500 0.6000 0.6399 99,245 +0.03(+4.90%)
Aug 01, 2005 0.6300 0.6500 0.5999 0.6100 72,110 -0.02(-3.17%)
Jul 29, 2005 0.6000 0.6400 0.6000 0.6300 120,231 +0.02(+3.28%)
Jul 28, 2005 0.6000 0.6200 0.5800 0.6100 11,735 +0.01(+1.67%)
Jul 27, 2005 0.6000 0.6300 0.5900 0.6000 67,958 -0.01(-1.64%)
Jul 26, 2005 0.6100 0.6200 0.5800 0.6100 95,490 +0.03(+5.17%)
Jul 25, 2005 0.5600 0.6300 0.5500 0.5800 135,272 +0.03(+5.45%)
Jul 22, 2005 0.5900 0.5900 0.5400 0.5500 42,485 -0.01(-1.79%)
Jul 21, 2005 0.5600 0.5900 0.5401 0.5600 26,316 +0.02(+3.70%)
Jul 20, 2005 0.5300 0.5700 0.5300 0.5400 29,390 +0.00(+0.00%)
Jul 19, 2005 0.5500 0.5800 0.5200 0.5400 57,167 -0.01(-1.82%)
Jul 18, 2005 0.6100 0.6300 0.4600 0.5500 282,589 -0.04(-6.78%)
Jul 15, 2005 0.5800 0.6000 0.5800 0.5900 75,671 +0.01(+1.72%)
Jul 14, 2005 0.6200 0.6200 0.5800 0.5800 39,890 -0.03(-4.92%)
Jul 13, 2005 0.6000 0.6200 0.5700 0.6100 191,188 +0.00(+0.00%)
Jul 12, 2005 0.6100 0.6600 0.6000 0.6100 96,125 -0.01(-1.61%)
Jul 11, 2005 0.6500 0.6800 0.6000 0.6200 134,451 -0.03(-4.62%)
Jul 08, 2005 0.6800 0.6800 0.6200 0.6500 122,295 +0.00(+0.00%)
Jul 07, 2005 0.5700 0.7000 0.5600 0.6500 279,225 -0.02(-2.99%)
Jul 06, 2005 0.6100 0.6792 0.5740 0.6700 445,785 +0.08(+13.56%)
Jul 05, 2005 0.5400 0.6100 0.5400 0.5900 286,500 +0.05(+9.26%)
Jul 01, 2005 0.5100 0.5500 0.5100 0.5400 25,600 +0.00(+0.00%)
Jun 30, 2005 0.5200 0.5500 0.5000 0.5400 255,749 +0.02(+3.85%)
Jun 29, 2005 0.5100 0.5200 0.5100 0.5200 98,000 +0.00(+0.00%)
Jun 28, 2005 0.5300 0.5400 0.5190 0.5200 104,670 -0.01(-1.89%)
Jun 27, 2005 0.5000 0.5400 0.5000 0.5300 107,146 +0.02(+3.92%)
Jun 24, 2005 0.5200 0.5500 0.5000 0.5100 287,903 +0.02(+4.08%)
Jun 23, 2005 0.5200 0.5200 0.4900 0.4900 74,835 -0.02(-3.92%)
Jun 22, 2005 0.5200 0.5200 0.4900 0.5100 80,417 +0.01(+2.00%)
Jun 21, 2005 0.5200 0.5200 0.5000 0.5000 96,904 +0.00(+0.00%)
Jun 20, 2005 0.5000 0.5300 0.5000 0.5000 48,392 -0.01(-1.96%)
Jun 17, 2005 0.5200 0.5300 0.5100 0.5100 121,614 +0.01(+2.00%)
Jun 16, 2005 0.4900 0.5200 0.4860 0.5000 84,489 +0.00(+0.00%)
Jun 15, 2005 0.4800 0.5080 0.4700 0.5000 140,784 +0.04(+8.46%)
Jun 14, 2005 0.4600 0.4900 0.4600 0.4610 129,121 -0.01(-1.91%)
Jun 13, 2005 0.4700 0.4800 0.4600 0.4700 99,950 +0.00(+0.00%)
Jun 10, 2005 0.4600 0.4900 0.4600 0.4700 81,846 +0.00(+0.00%)
Jun 09, 2005 0.4900 0.4900 0.4700 0.4700 154,324 -0.01(-2.08%)
Jun 08, 2005 0.5000 0.5100 0.4800 0.4800 206,375 -0.01(-2.04%)
Jun 07, 2005 0.5000 0.5100 0.4900 0.4900 90,410 +0.00(+0.00%)
Jun 06, 2005 0.5100 0.5100 0.4900 0.4900 110,849 +0.00(+0.00%)
Jun 03, 2005 0.5100 0.5300 0.4900 0.4900 131,616 -0.01(-2.00%)
Jun 02, 2005 0.5200 0.5300 0.4900 0.5000 150,224 -0.01(-1.96%)
Jun 01, 2005 0.5000 0.5300 0.4810 0.5100 152,710 +0.01(+2.00%)
May 31, 2005 0.5400 0.5400 0.4800 0.5000 156,517 -0.02(-3.85%)
May 27, 2005 0.5500 0.5500 0.5000 0.5200 183,341 +0.00(+0.00%)
May 26, 2005 0.5300 0.5500 0.5000 0.5200 291,399 +0.02(+4.00%)
May 25, 2005 0.5000 0.5200 0.4800 0.5000 132,602 +0.02(+4.17%)
May 24, 2005 0.4700 0.5000 0.4600 0.4800 217,600 +0.02(+4.35%)
May 23, 2005 0.4900 0.4900 0.4500 0.4600 208,093 +0.01(+2.22%)
May 20, 2005 0.4500 0.4600 0.4402 0.4500 148,205 +0.01(+2.27%)
May 19, 2005 0.4300 0.4600 0.4300 0.4400 103,747 +0.00(+0.00%)
May 18, 2005 0.4300 0.4500 0.4300 0.4400 48,800 +0.01(+2.33%)
May 17, 2005 0.4300 0.4500 0.4190 0.4300 192,546 +0.00(+0.00%)
May 16, 2005 0.4200 0.4400 0.4100 0.4300 144,014 +0.00(+0.00%)
May 13, 2005 0.4500 0.4700 0.4200 0.4300 289,571 -0.02(-4.44%)
May 12, 2005 0.4700 0.4700 0.4490 0.4500 157,791 -0.03(-6.25%)
May 11, 2005 0.4900 0.5000 0.4600 0.4800 135,819 +0.00(+0.00%)
May 10, 2005 0.5000 0.5100 0.4800 0.4800 118,034 +0.00(+0.00%)
May 09, 2005 0.5300 0.5300 0.4700 0.4800 197,989 +0.01(+2.13%)
May 06, 2005 0.4900 0.5000 0.4600 0.4700 853,362 -0.05(-9.62%)
May 05, 2005 0.5800 0.5800 0.4600 0.5200 472,481 -0.02(-3.70%)
May 04, 2005 0.5300 0.5800 0.5100 0.5400 486,236 +0.02(+3.85%)
May 03, 2005 0.4900 0.5500 0.4600 0.5200 1,071,603 +0.05(+10.64%)
May 02, 2005 0.4100 0.4700 0.4000 0.4700 471,956 +0.07(+17.50%)
Apr 29, 2005 0.4200 0.4200 0.3904 0.4000 115,815 +0.00(+0.00%)
Apr 28, 2005 0.4100 0.4100 0.3800 0.4000 140,605 -0.02(-4.53%)
Apr 27, 2005 0.3900 0.4200 0.3900 0.4190 317,509 -0.00(-0.24%)
Apr 26, 2005 0.3900 0.4200 0.3900 0.4200 138,251 +0.02(+5.00%)
Apr 25, 2005 0.4200 0.4310 0.3900 0.4000 210,372 +0.00(+0.00%)
Apr 22, 2005 0.4200 0.4200 0.3900 0.4000 202,366 -0.02(-4.76%)
Apr 21, 2005 0.4200 0.4200 0.3900 0.4200 260,548 +0.02(+5.00%)
Apr 20, 2005 0.4100 0.4200 0.3900 0.4000 168,137 +0.00(+0.00%)
Apr 19, 2005 0.4300 0.4300 0.3900 0.4000 342,307 -0.03(-6.98%)
Apr 18, 2005 0.4500 0.4600 0.4190 0.4300 453,435 -0.02(-4.44%)
Apr 15, 2005 0.4700 0.4820 0.4500 0.4500 290,071 +0.00(+0.00%)
Apr 14, 2005 0.4800 0.4800 0.4500 0.4500 239,652 +0.01(+2.27%)
Apr 13, 2005 0.4800 0.4900 0.4400 0.4400 200,802 -0.03(-6.38%)
Apr 12, 2005 0.4400 0.4700 0.4210 0.4700 202,141 +0.04(+9.30%)
Apr 11, 2005 0.4200 0.4600 0.4100 0.4300 189,128 +0.00(+0.00%)
Apr 08, 2005 0.4300 0.4600 0.4300 0.4300 244,262 -0.01(-2.27%)
Apr 07, 2005 0.4600 0.4800 0.4300 0.4400 545,429 -0.02(-4.35%)
Apr 06, 2005 0.5000 0.5000 0.4600 0.4600 169,807 -0.01(-2.13%)
Apr 05, 2005 0.4800 0.5000 0.4700 0.4700 106,619 -0.01(-2.08%)
Apr 04, 2005 0.5100 0.5100 0.4800 0.4800 153,350 -0.02(-4.00%)
Apr 01, 2005 0.5300 0.5300 0.4900 0.5000 175,228 +0.01(+2.04%)
Mar 31, 2005 0.5200 0.5300 0.4900 0.4900 262,884 -0.04(-7.55%)
Mar 30, 2005 0.5000 0.5300 0.4900 0.5300 144,428 +0.04(+8.16%)
Mar 29, 2005 0.5100 0.5200 0.4890 0.4900 184,506 -0.02(-3.92%)
Mar 28, 2005 0.4800 0.5100 0.4800 0.5100 143,259 +0.03(+6.25%)
Mar 24, 2005 0.4700 0.5100 0.4700 0.4800 183,782 +0.02(+4.35%)
Mar 23, 2005 0.5100 0.5100 0.4600 0.4600 546,926 -0.03(-6.12%)
Mar 22, 2005 0.5300 0.5300 0.4800 0.4900 385,152 -0.04(-7.55%)
Mar 21, 2005 0.5400 0.5400 0.5000 0.5300 283,620 +0.02(+3.92%)
Mar 18, 2005 0.5300 0.5400 0.5000 0.5100 203,593 -0.02(-3.77%)
Mar 17, 2005 0.5100 0.5500 0.4600 0.5300 670,150 +0.04(+8.16%)
Mar 16, 2005 0.5400 0.5400 0.4790 0.4900 777,397 -0.04(-7.55%)
Mar 15, 2005 0.5500 0.5600 0.5200 0.5300 637,557 -0.02(-3.64%)
Mar 14, 2005 0.5900 0.6400 0.5300 0.5500 5,033,505 -0.28(-33.73%)
Mar 11, 2005 0.7900 0.8600 0.7700 0.8300 120,300 +0.07(+9.21%)
Mar 10, 2005 0.7000 0.7800 0.7000 0.7600 740,469 +0.03(+4.11%)
Mar 09, 2005 0.7200 0.7800 0.6900 0.7300 598,337 +0.02(+2.82%)
Mar 08, 2005 0.6700 0.7300 0.6600 0.7100 671,588 +0.05(+7.58%)
Mar 07, 2005 0.7100 0.7100 0.6300 0.6600 2,246,529 -0.04(-5.71%)
Mar 04, 2005 0.7900 0.8360 0.6590 0.7000 3,091,842 -0.07(-9.09%)
Mar 03, 2005 0.8900 0.9400 0.7700 0.7700 3,229,980 -0.12(-13.48%)
Mar 02, 2005 0.9400 0.9400 0.8610 0.8900 173,601 -0.02(-2.20%)
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.