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 (%)
Oct 30, 2015 11.27 11.49 10.65 10.88 235,660 -0.35(-3.12%)
Oct 29, 2015 11.10 11.49 11.01 11.23 266,510 +0.24(+2.18%)
Oct 28, 2015 10.21 11.25 10.20 10.99 328,579 +0.68(+6.60%)
Oct 27, 2015 10.43 10.45 10.05 10.31 207,063 -0.14(-1.34%)
Oct 26, 2015 10.43 11.05 10.24 10.45 571,884 +0.21(+2.05%)
Oct 23, 2015 9.050 10.45 9.040 10.24 542,289 +1.21(+13.40%)
Oct 22, 2015 9.370 9.580 8.860 9.030 339,195 -0.29(-3.11%)
Oct 21, 2015 9.600 9.600 8.860 9.320 214,038 -0.18(-1.89%)
Oct 20, 2015 9.220 9.700 8.990 9.500 397,451 +0.51(+5.67%)
Oct 19, 2015 8.420 9.340 8.400 8.990 569,802 +0.52(+6.14%)
Oct 16, 2015 8.340 8.750 8.210 8.470 314,833 +0.27(+3.29%)
Oct 15, 2015 7.660 8.586 7.490 8.200 394,022 +0.61(+8.04%)
Oct 14, 2015 7.300 7.630 7.140 7.590 99,305 +0.29(+3.97%)
Oct 13, 2015 7.480 7.600 7.240 7.300 67,194 -0.19(-2.54%)
Oct 12, 2015 7.730 7.750 7.350 7.490 152,048 -0.12(-1.58%)
Oct 09, 2015 7.450 7.710 7.170 7.610 94,291 +0.28(+3.82%)
Oct 08, 2015 6.890 7.390 6.880 7.330 154,881 +0.52(+7.64%)
Oct 07, 2015 6.820 6.950 6.680 6.810 120,492 +0.00(+0.00%)
Oct 06, 2015 6.680 6.920 6.550 6.810 105,263 +0.14(+2.10%)
Oct 05, 2015 6.840 6.889 6.620 6.670 62,347 -0.04(-0.60%)
Oct 02, 2015 6.570 6.740 6.460 6.710 95,701 +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.