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 (%)
Jan 31, 2022 1.500 1.590 1.590 358,556 +0.13(+8.90%)
Jan 28, 2022 1.420 1.480 1.410 1.460 74,009 +0.03(+2.10%)
Jan 27, 2022 1.500 1.520 1.410 1.430 196,346 -0.09(-5.92%)
Jan 26, 2022 1.520 1.600 1.500 1.520 111,705 -0.01(-0.65%)
Jan 25, 2022 1.490 1.550 1.477 1.530 104,518 +0.04(+2.68%)
Jan 24, 2022 1.520 1.560 1.420 1.490 361,235 -0.12(-7.45%)
Jan 21, 2022 1.570 1.659 1.560 1.610 238,900 +0.00(+0.00%)
Jan 20, 2022 1.620 1.660 1.600 1.610 129,902 +0.01(+0.63%)
Jan 19, 2022 1.650 1.650 1.580 1.600 160,605 -0.03(-1.84%)
Jan 18, 2022 1.610 1.640 1.610 1.630 57,817 -0.01(-0.61%)
Jan 14, 2022 1.640 0 +0.02(+1.55%)
Jan 13, 2022 1.730 1.730 1.590 1.615 553,236 -0.07(-4.44%)
Jan 12, 2022 1.690 1.730 1.673 1.690 87,705 +0.01(+0.60%)
Jan 11, 2022 1.650 1.710 1.640 1.680 117,054 +0.04(+2.44%)
Jan 10, 2022 1.600 1.649 1.570 1.640 192,707 +0.01(+0.61%)
Jan 07, 2022 1.660 1.700 1.581 1.630 254,939 +0.00(+0.00%)
Jan 06, 2022 1.620 1.650 1.570 1.630 188,456 -0.01(-0.61%)
Jan 05, 2022 1.700 1.750 1.610 1.640 232,258 -0.08(-4.65%)
Jan 04, 2022 1.760 1.760 1.680 1.720 78,949 -0.02(-1.15%)
Jan 03, 2022 1.690 1.780 1.690 1.740 135,442 +0.03(+1.75%)
Dec 31, 2021 1.690 1.750 1.690 1.710 220,243 +0.00(+0.00%)
Dec 30, 2021 1.620 1.770 1.620 1.710 406,106 +0.07(+4.27%)
Dec 29, 2021 1.670 1.713 1.620 1.640 397,630 -0.05(-2.96%)
Dec 28, 2021 1.710 1.730 1.660 1.690 394,871 -0.01(-0.59%)
Dec 27, 2021 1.740 1.810 1.687 1.700 599,607 -0.05(-2.86%)
Dec 23, 2021 1.760 1.810 1.720 1.750 261,401 -0.02(-1.13%)
Dec 22, 2021 1.810 1.840 1.750 1.770 307,815 -0.05(-2.75%)
Dec 21, 2021 1.790 1.830 1.750 1.820 388,550 +0.08(+4.60%)
Dec 20, 2021 1.730 1.780 1.710 1.740 204,111 -0.02(-1.14%)
Dec 17, 2021 1.780 1.870 1.750 1.760 274,979 -0.04(-2.22%)
Dec 16, 2021 1.860 1.880 1.780 1.800 242,553 -0.05(-2.70%)
Dec 15, 2021 1.830 1.895 1.750 1.850 162,508 +0.03(+1.65%)
Dec 14, 2021 1.800 1.890 1.800 1.820 105,582 -0.03(-1.62%)
Dec 13, 2021 1.810 1.880 1.785 1.850 267,053 +0.01(+0.54%)
Dec 10, 2021 1.880 1.935 1.820 1.840 98,156 -0.03(-1.60%)
Dec 09, 2021 1.980 2.010 1.870 1.870 142,734 -0.11(-5.56%)
Dec 08, 2021 1.960 2.030 1.890 1.980 260,312 +0.03(+1.54%)
Dec 07, 2021 1.920 2.010 1.880 1.950 203,545 +0.08(+4.28%)
Dec 06, 2021 1.750 1.890 1.700 1.870 377,400 +0.10(+5.65%)
Dec 03, 2021 1.910 1.921 1.750 1.770 338,494 -0.14(-7.33%)
Dec 02, 2021 1.800 1.920 1.770 1.910 333,489 +0.11(+6.11%)
Dec 01, 2021 1.920 1.980 1.791 1.800 345,180 -0.14(-7.22%)
Nov 30, 2021 1.950 1.990 1.865 1.940 315,987 -0.05(-2.51%)
Nov 29, 2021 2.020 2.040 1.910 1.990 213,375 -0.02(-1.00%)
Nov 26, 2021 1.940 2.020 1.940 2.010 97,257 -0.04(-1.95%)
Nov 24, 2021 1.980 2.080 1.922 2.050 285,864 +0.07(+3.54%)
Nov 23, 2021 1.960 2.040 1.940 1.980 185,499 -0.03(-1.49%)
Nov 22, 2021 2.040 2.050 1.910 2.010 563,481 -0.05(-2.43%)
Nov 19, 2021 2.030 2.120 2.021 2.060 307,582 +0.02(+0.98%)
Nov 18, 2021 2.190 2.080 2.030 2.040 912,502 -0.18(-8.11%)
Nov 17, 2021 2.240 2.270 2.190 2.220 411,518 -0.05(-2.20%)
Nov 16, 2021 2.290 2.300 2.240 2.270 529,295 -0.05(-2.16%)
Nov 15, 2021 2.330 2.420 2.280 2.320 304,257 -0.03(-1.28%)
Nov 12, 2021 2.310 2.360 2.280 2.350 259,577 +0.02(+1.08%)
Nov 11, 2021 2.220 2.370 2.220 2.325 481,922 +0.09(+4.03%)
Nov 10, 2021 2.300 2.235 458,291 -0.10(-4.49%)
Nov 09, 2021 2.400 2.400 2.290 2.340 251,581 -0.07(-2.90%)
Nov 08, 2021 2.330 2.410 2.330 2.410 623,326 +0.10(+4.33%)
Nov 05, 2021 2.320 2.350 2.220 2.310 619,766 -0.03(-1.28%)
Nov 04, 2021 2.430 2.437 2.270 2.340 437,513 -0.07(-2.90%)
Nov 03, 2021 2.300 2.460 2.290 2.410 559,533 +0.09(+3.88%)
Nov 02, 2021 2.320 2.330 2.250 2.320 580,169 -0.02(-0.85%)
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.