Skip to main content
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 (%)
Nov 30, 2004 1.130 1.240 1.090 1.140 1,179,200 -0.01(-0.87%)
Nov 29, 2004 1.190 1.260 1.090 1.150 1,514,700 -0.09(-7.18%)
Nov 26, 2004 1.290 1.290 1.180 1.239 384,500 -0.01(-0.88%)
Nov 24, 2004 1.370 1.370 1.230 1.250 545,000 -0.06(-4.58%)
Nov 23, 2004 1.340 1.350 1.290 1.310 342,600 -0.02(-1.50%)
Nov 22, 2004 1.280 1.390 1.270 1.330 775,700 +0.06(+4.72%)
Nov 19, 2004 1.210 1.300 1.160 1.270 649,800 +0.03(+2.42%)
Nov 18, 2004 1.270 1.350 1.210 1.240 704,400 -0.08(-6.06%)
Nov 17, 2004 1.280 1.360 1.240 1.320 1,410,700 +0.07(+5.60%)
Nov 16, 2004 1.220 1.340 1.150 1.250 2,974,700 +0.02(+1.79%)
Nov 15, 2004 1.090 1.280 1.010 1.228 3,093,100 +0.20(+19.22%)
Nov 12, 2004 0.9200 1.070 0.8500 1.030 2,328,700 +0.13(+14.44%)
Nov 11, 2004 0.9900 0.9900 0.9000 0.9000 672,600 -0.07(-7.22%)
Nov 10, 2004 1.000 1.010 0.9500 0.9700 822,300 -0.04(-3.96%)
Nov 09, 2004 1.040 1.050 0.9600 1.010 1,120,000 -0.02(-1.94%)
Nov 08, 2004 1.000 1.120 0.9600 1.030 4,147,100 +0.03(+3.00%)
Nov 05, 2004 0.8300 1.040 0.8100 1.000 8,630,200 +0.29(+40.85%)
Nov 04, 2004 0.7000 0.7400 0.6700 0.7100 1,431,900 +0.03(+4.41%)
Nov 03, 2004 0.7100 0.7300 0.6600 0.6800 462,000 -0.01(-1.31%)
Nov 02, 2004 0.6500 0.7300 0.6500 0.6890 445,200 +0.02(+2.84%)
Nov 01, 2004 0.6100 0.6900 0.6000 0.6700 639,300 +0.03(+4.69%)
Oct 29, 2004 0.5800 0.6400 0.5700 0.6400 179,500 +0.07(+12.28%)
Oct 28, 2004 0.5700 0.5800 0.5400 0.5700 193,000 +0.02(+3.64%)
Oct 27, 2004 0.5600 0.5900 0.5400 0.5500 273,500 +0.01(+1.85%)
Oct 26, 2004 0.5700 0.5800 0.5400 0.5400 280,300 -0.03(-5.26%)
Oct 25, 2004 0.5900 0.6400 0.5600 0.5700 328,300 -0.03(-5.00%)
Oct 22, 2004 0.5700 0.6200 0.5500 0.6000 167,400 +0.04(+7.14%)
Oct 21, 2004 0.5700 0.6000 0.5600 0.5600 106,800 -0.03(-5.08%)
Oct 20, 2004 0.6300 0.6300 0.5600 0.5900 102,100 +0.03(+5.36%)
Oct 19, 2004 0.5700 0.6000 0.5500 0.5600 202,800 -0.01(-1.75%)
Oct 18, 2004 0.5690 0.6000 0.5600 0.5700 218,500 -0.01(-1.72%)
Oct 15, 2004 0.6100 0.6400 0.5700 0.5800 207,000 -0.02(-3.33%)
Oct 14, 2004 0.5900 0.6200 0.5900 0.6000 43,400 +0.00(+0.00%)
Oct 13, 2004 0.6400 0.6400 0.6000 0.6000 191,500 -0.02(-3.23%)
Oct 12, 2004 0.6500 0.6500 0.6000 0.6200 181,800 -0.01(-1.59%)
Oct 11, 2004 0.5800 0.6600 0.5800 0.6300 217,400 +0.03(+5.00%)
Oct 08, 2004 0.6200 0.6400 0.5600 0.6000 292,400 -0.02(-3.23%)
Oct 07, 2004 0.6400 0.6400 0.6200 0.6200 162,700 -0.02(-3.13%)
Oct 06, 2004 0.6100 0.6500 0.6100 0.6400 266,300 +0.00(+0.00%)
Oct 05, 2004 0.6500 0.6800 0.6300 0.6400 170,300 -0.01(-1.54%)
Oct 04, 2004 0.7000 0.7000 0.6100 0.6500 382,400 -0.02(-2.99%)
Oct 01, 2004 0.7800 0.7900 0.6400 0.6700 391,700 +0.03(+4.69%)
Sep 30, 2004 0.6300 0.6400 0.6000 0.6400 161,500 +0.02(+3.23%)
Sep 29, 2004 0.6800 0.6800 0.6100 0.6200 588,900 -0.06(-8.82%)
Sep 28, 2004 0.7000 0.7000 0.6600 0.6800 273,900 +0.00(+0.00%)
Sep 27, 2004 0.7000 0.7200 0.6600 0.6800 298,000 -0.01(-1.45%)
Sep 24, 2004 0.7500 0.7700 0.6700 0.6900 911,000 -0.05(-6.76%)
Sep 23, 2004 0.7200 0.7600 0.6400 0.7400 1,858,900 +0.04(+5.71%)
Sep 22, 2004 0.6000 0.7000 0.5601 0.7000 2,773,100 +0.12(+20.69%)
Sep 21, 2004 0.6000 0.7100 0.5790 0.5800 9,175,800 +0.07(+13.73%)
Sep 20, 2004 0.5500 0.5500 0.5000 0.5100 303,600 -0.03(-5.56%)
Sep 17, 2004 0.5400 0.5600 0.5000 0.5400 329,300 +0.02(+3.85%)
Sep 16, 2004 0.5000 0.5300 0.5000 0.5200 193,307 +0.02(+4.00%)
Sep 15, 2004 0.5200 0.5200 0.4900 0.5000 185,000 +0.00(+0.40%)
Sep 14, 2004 0.5200 0.5500 0.4700 0.4980 1,051,600 -0.02(-4.23%)
Sep 13, 2004 0.5600 0.5600 0.5100 0.5200 397,500 -0.03(-5.45%)
Sep 10, 2004 0.5700 0.5700 0.5100 0.5500 550,900 -0.02(-3.51%)
Sep 09, 2004 0.5500 0.5800 0.5400 0.5700 732,900 +0.03(+5.56%)
Sep 08, 2004 0.5500 0.5600 0.5100 0.5400 676,763 +0.01(+1.89%)
Sep 07, 2004 0.6000 0.6200 0.5300 0.5300 1,128,311 -0.05(-8.30%)
Sep 03, 2004 0.6000 0.6300 0.5500 0.5780 607,000 -0.02(-3.67%)
Sep 02, 2004 0.5900 0.6000 0.5400 0.6000 513,600 +0.03(+5.26%)
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.