Indicators

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	2.210	2.210	2.120	2.170	16,325	-0.05(-2.25%)
Nov 27, 2009	2.180	2.220	2.160	2.220	7,699	+0.02(+0.91%)
Nov 25, 2009	2.190	2.260	2.190	2.200	6,611	+0.01(+0.46%)
Nov 24, 2009	2.220	2.270	2.190	2.190	18,261	-0.06(-2.67%)
Nov 23, 2009	2.259	2.259	2.250	2.250	1,238	+0.02(+0.90%)
Nov 20, 2009	2.280	2.280	2.210	2.230	27,490	-0.02(-0.89%)
Nov 19, 2009	2.340	2.340	2.230	2.250	18,768	-0.02(-0.88%)
Nov 18, 2009	2.370	2.400	2.240	2.270	12,472	-0.14(-5.81%)
Nov 17, 2009	2.319	2.440	2.319	2.410	6,259	+0.13(+5.70%)
Nov 16, 2009	2.320	2.450	2.280	2.280	10,915	-0.08(-3.29%)
Nov 13, 2009	2.450	2.410	2.300	2.357	12,025	-0.09(-3.78%)
Nov 12, 2009	2.210	2.500	2.210	2.450	35,574	+0.19(+8.41%)
Nov 11, 2009	2.270	2.300	2.250	2.260	2,482	-0.08(-3.48%)
Nov 10, 2009	2.450	2.450	2.280	2.341	8,300	-0.10(-4.04%)
Nov 09, 2009	2.540	2.550	2.415	2.440	20,283	-0.03(-1.21%)
Nov 06, 2009	2.440	2.590	2.330	2.470	70,984	-0.09(-3.51%)
Nov 05, 2009	2.520	2.640	2.500	2.560	74,014	+0.02(+0.78%)
Nov 04, 2009	2.500	2.540	2.440	2.540	41,577	-0.03(-1.17%)
Nov 03, 2009	2.445	2.570	2.381	2.570	39,160	+0.08(+3.21%)

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.