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 (%)
Nov 30, 2011 4.480 4.480 4.340 4.340 19,470 +0.00(+0.00%)
Nov 29, 2011 4.350 4.470 4.290 4.340 17,675 -0.06(-1.36%)
Nov 28, 2011 4.310 4.450 4.180 4.400 24,354 +0.23(+5.52%)
Nov 25, 2011 4.200 4.370 4.170 4.170 6,000 -0.01(-0.24%)
Nov 23, 2011 4.190 4.360 4.145 4.180 13,200 -0.06(-1.42%)
Nov 22, 2011 4.270 4.290 4.100 4.240 16,724 -0.02(-0.47%)
Nov 21, 2011 4.280 4.380 4.226 4.260 19,066 -0.07(-1.62%)
Nov 18, 2011 4.350 4.400 4.290 4.330 9,000 -0.02(-0.46%)
Nov 17, 2011 4.370 4.430 4.350 4.350 22,936 -0.04(-0.91%)
Nov 16, 2011 4.360 4.440 4.360 4.390 5,000 -0.03(-0.68%)
Nov 15, 2011 4.400 4.440 4.370 4.420 23,730 -0.01(-0.23%)
Nov 14, 2011 4.440 4.540 4.390 4.430 11,528 -0.07(-1.56%)
Nov 11, 2011 4.550 4.755 4.350 4.500 123,451 -0.13(-2.81%)
Nov 10, 2011 4.700 4.700 4.480 4.630 118,406 -0.13(-2.73%)
Nov 09, 2011 4.600 4.855 4.600 4.760 30,491 +0.01(+0.21%)
Nov 08, 2011 4.760 4.870 4.670 4.750 37,311 +0.06(+1.28%)
Nov 07, 2011 4.600 4.750 4.600 4.690 14,500 +0.07(+1.52%)
Nov 04, 2011 4.690 4.690 4.600 4.620 9,870 -0.04(-0.86%)
Nov 03, 2011 4.770 4.770 4.560 4.660 3,400 -0.07(-1.48%)
Nov 02, 2011 4.820 4.820 4.660 4.730 5,700 -0.06(-1.25%)
Nov 01, 2011 4.690 4.790 4.492 4.790 12,557 -0.02(-0.42%)
Oct 31, 2011 4.860 5.020 4.800 4.810 19,125 -0.01(-0.21%)
Oct 28, 2011 4.710 4.890 4.700 4.820 25,667 +0.09(+1.90%)
Oct 27, 2011 4.770 4.770 4.600 4.730 20,087 +0.03(+0.64%)
Oct 26, 2011 4.660 4.700 4.660 4.700 18,312 +0.10(+2.17%)
Oct 25, 2011 4.660 4.670 4.550 4.600 6,364 -0.03(-0.65%)
Oct 24, 2011 4.540 4.670 4.260 4.630 20,971 +0.09(+1.98%)
Oct 21, 2011 4.700 4.710 4.470 4.540 14,645 -0.12(-2.58%)
Oct 20, 2011 4.600 4.700 4.600 4.660 10,366 +0.03(+0.65%)
Oct 19, 2011 4.600 4.730 4.481 4.630 16,295 +0.04(+0.76%)
Oct 18, 2011 4.660 4.670 4.530 4.595 10,315 -0.06(-1.18%)
Oct 17, 2011 4.640 4.680 4.600 4.650 2,397 +0.02(+0.43%)
Oct 14, 2011 4.600 4.680 4.550 4.630 12,711 +0.07(+1.54%)
Oct 13, 2011 4.550 4.560 4.510 4.560 6,063 +0.00(+0.00%)
Oct 12, 2011 4.490 4.600 4.210 4.560 15,131 +0.07(+1.56%)
Oct 11, 2011 4.450 4.490 4.440 4.490 10,100 +0.04(+0.90%)
Oct 10, 2011 4.490 4.490 4.420 4.450 13,630 +0.05(+1.14%)
Oct 07, 2011 4.450 4.490 4.400 4.400 12,720 -0.05(-1.12%)
Oct 06, 2011 4.430 4.480 4.330 4.450 10,900 +0.03(+0.68%)
Oct 05, 2011 4.280 4.420 4.260 4.420 9,414 +0.18(+4.25%)
Oct 04, 2011 4.040 4.460 3.810 4.240 62,454 +0.11(+2.66%)
Oct 03, 2011 4.370 4.370 4.060 4.130 47,785 -0.32(-7.19%)
Sep 30, 2011 4.450 4.500 4.440 4.450 20,813 +0.00(+0.00%)
Sep 29, 2011 4.530 4.530 4.450 4.450 19,264 +0.01(+0.23%)
Sep 28, 2011 4.590 4.590 4.400 4.440 26,630 -0.16(-3.48%)
Sep 27, 2011 4.560 4.660 4.510 4.600 29,460 +0.13(+2.91%)
Sep 26, 2011 4.540 4.680 4.350 4.470 27,299 -0.03(-0.67%)
Sep 23, 2011 4.480 4.572 4.420 4.500 22,171 +0.01(+0.22%)
Sep 22, 2011 4.710 4.710 4.480 4.490 46,232 -0.37(-7.61%)
Sep 21, 2011 5.230 5.230 4.680 4.860 49,233 -0.34(-6.54%)
Sep 20, 2011 5.440 5.520 5.170 5.200 40,275 -0.17(-3.17%)
Sep 19, 2011 5.240 5.510 5.150 5.370 35,332 -0.08(-1.47%)
Sep 16, 2011 4.780 5.990 4.780 5.450 432,717 +0.71(+14.98%)
Sep 15, 2011 4.790 4.790 4.680 4.740 37,829 +0.04(+0.85%)
Sep 14, 2011 4.620 4.860 4.620 4.700 88,401 +0.14(+3.07%)
Sep 13, 2011 4.575 4.575 4.510 4.560 14,276 +0.03(+0.66%)
Sep 12, 2011 4.500 4.570 4.450 4.530 5,825 +0.00(+0.00%)
Sep 09, 2011 4.550 4.600 4.480 4.530 15,979 -0.02(-0.44%)
Sep 08, 2011 4.700 4.700 4.490 4.550 26,837 -0.15(-3.19%)
Sep 07, 2011 4.730 4.740 4.600 4.700 23,201 +0.07(+1.51%)
Sep 06, 2011 4.660 4.710 4.601 4.630 16,096 -0.08(-1.70%)
Sep 02, 2011 4.560 4.740 4.560 4.710 23,780 +0.04(+0.86%)
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.