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 (%)
Dec 31, 2007 6.480 6.830 6.420 6.787 53,876 +0.09(+1.30%)
Dec 28, 2007 6.540 6.740 6.200 6.700 21,034 +0.18(+2.76%)
Dec 27, 2007 6.100 6.520 6.060 6.520 19,450 +0.34(+5.50%)
Dec 26, 2007 6.153 6.230 6.100 6.180 8,712 -0.02(-0.32%)
Dec 24, 2007 6.270 6.300 6.040 6.200 30,595 -0.05(-0.80%)
Dec 21, 2007 6.310 6.310 6.240 6.250 6,538 -0.06(-0.95%)
Dec 20, 2007 6.260 6.370 6.110 6.310 32,933 +0.07(+1.12%)
Dec 19, 2007 5.950 6.240 5.950 6.240 29,075 +0.25(+4.17%)
Dec 18, 2007 6.010 6.040 5.830 5.990 48,878 -0.01(-0.17%)
Dec 17, 2007 6.000 6.040 5.970 6.000 12,200 -0.04(-0.66%)
Dec 14, 2007 6.120 6.240 6.010 6.040 11,900 -0.07(-1.15%)
Dec 13, 2007 6.050 6.176 6.050 6.110 5,632 -0.04(-0.65%)
Dec 12, 2007 6.130 6.190 6.090 6.150 5,599 +0.01(+0.18%)
Dec 11, 2007 6.180 6.200 6.100 6.139 11,419 -0.03(-0.50%)
Dec 10, 2007 6.060 6.180 5.930 6.170 14,785 +0.09(+1.48%)
Dec 07, 2007 6.080 6.080 6.010 6.080 26,248 -0.00(-0.01%)
Dec 06, 2007 6.110 6.120 6.040 6.080 18,652 -0.00(-0.03%)
Dec 05, 2007 6.070 6.240 6.050 6.082 31,709 +0.07(+1.20%)
Dec 04, 2007 6.150 6.150 6.000 6.010 23,133 -0.20(-3.22%)
Dec 03, 2007 6.230 6.250 6.080 6.210 14,635 +0.02(+0.32%)
Nov 30, 2007 6.230 6.250 6.100 6.190 20,696 -0.01(-0.16%)
Nov 29, 2007 6.200 6.300 6.160 6.200 19,101 -0.10(-1.59%)
Nov 28, 2007 6.150 6.300 6.120 6.300 30,474 +0.12(+1.94%)
Nov 27, 2007 6.270 6.270 6.070 6.180 16,360 +0.00(+0.00%)
Nov 26, 2007 6.200 6.290 6.130 6.180 12,529 +0.00(+0.00%)
Nov 23, 2007 6.140 6.240 6.110 6.180 5,381 +0.13(+2.15%)
Nov 21, 2007 6.190 6.300 6.050 6.050 24,893 -0.24(-3.82%)
Nov 20, 2007 6.360 6.440 6.150 6.290 23,025 -0.02(-0.32%)
Nov 19, 2007 6.530 6.530 6.130 6.310 34,267 +0.01(+0.16%)
Nov 16, 2007 6.320 6.400 6.250 6.300 10,117 -0.01(-0.16%)
Nov 15, 2007 6.360 6.490 6.190 6.310 39,330 -0.01(-0.16%)
Nov 14, 2007 6.720 6.860 6.290 6.320 38,239 -0.38(-5.66%)
Nov 13, 2007 6.620 6.700 6.522 6.699 7,871 +0.19(+2.90%)
Nov 12, 2007 6.270 6.690 6.210 6.510 30,196 +0.25(+3.99%)
Nov 09, 2007 6.240 6.800 6.010 6.260 104,737 -0.59(-8.61%)
Nov 08, 2007 7.000 7.000 6.520 6.850 51,272 -0.09(-1.30%)
Nov 07, 2007 6.560 6.950 6.460 6.940 85,316 +0.33(+4.99%)
Nov 06, 2007 6.950 6.950 6.550 6.610 44,763 -0.34(-4.89%)
Nov 05, 2007 7.070 7.090 6.858 6.950 36,809 -0.16(-2.25%)
Nov 02, 2007 7.390 7.390 7.100 7.110 25,590 -0.22(-3.00%)
Nov 01, 2007 7.130 7.480 7.010 7.330 42,330 +0.13(+1.81%)
Oct 31, 2007 7.190 7.310 7.000 7.200 89,876 +0.04(+0.56%)
Oct 30, 2007 6.980 7.190 6.610 7.160 96,400 +0.08(+1.13%)
Oct 29, 2007 6.530 7.140 6.350 7.080 174,555 +0.54(+8.26%)
Oct 26, 2007 6.400 6.600 6.360 6.540 69,993 +0.18(+2.83%)
Oct 25, 2007 6.300 6.360 6.200 6.360 48,314 +0.10(+1.60%)
Oct 24, 2007 5.982 6.290 5.980 6.260 89,843 +0.23(+3.81%)
Oct 23, 2007 5.830 6.120 5.660 6.030 44,440 +0.12(+2.06%)
Oct 22, 2007 5.950 5.950 5.700 5.908 41,400 -0.03(-0.54%)
Oct 19, 2007 5.930 6.000 5.717 5.940 20,737 +0.10(+1.71%)
Oct 18, 2007 5.970 6.100 5.720 5.840 64,215 -0.24(-3.95%)
Oct 17, 2007 6.000 6.200 5.850 6.080 42,579 +0.08(+1.33%)
Oct 16, 2007 6.140 6.140 5.830 6.000 29,088 -0.13(-2.12%)
Oct 15, 2007 5.920 6.190 5.920 6.130 32,258 +0.20(+3.37%)
Oct 12, 2007 6.200 6.200 5.900 5.930 29,400 -0.25(-4.05%)
Oct 11, 2007 5.920 6.250 5.870 6.180 31,662 +0.27(+4.57%)
Oct 10, 2007 6.010 6.050 5.650 5.910 76,629 -0.13(-2.15%)
Oct 09, 2007 6.090 6.280 5.960 6.040 22,108 -0.07(-1.15%)
Oct 08, 2007 6.300 6.300 6.050 6.110 19,290 -0.19(-3.02%)
Oct 05, 2007 6.170 6.300 6.170 6.300 26,198 +0.15(+2.44%)
Oct 04, 2007 6.110 6.210 6.020 6.150 19,059 -0.05(-0.81%)
Oct 03, 2007 6.150 6.200 6.000 6.200 9,446 +0.00(+0.00%)
Oct 02, 2007 6.090 6.200 6.070 6.200 19,195 +0.08(+1.31%)
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.