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 30, 2005 3.450 3.500 3.200 3.240 77,599 -0.20(-5.81%)
Dec 29, 2005 3.130 3.540 3.130 3.440 516,644 +0.34(+10.97%)
Dec 28, 2005 3.150 3.190 3.020 3.100 322,200 +0.00(+0.00%)
Dec 27, 2005 3.780 3.780 3.100 3.100 534,500 -0.69(-18.21%)
Dec 23, 2005 3.700 4.060 3.700 3.790 399,943 -0.05(-1.30%)
Dec 22, 2005 3.470 4.060 3.470 3.840 1,096,576 +0.40(+11.63%)
Dec 21, 2005 3.000 3.450 3.000 3.440 284,331 +0.44(+14.67%)
Dec 20, 2005 3.110 3.130 3.000 3.000 21,801 -0.10(-3.23%)
Dec 19, 2005 3.040 3.150 3.040 3.100 26,737 +0.01(+0.33%)
Dec 16, 2005 3.120 3.140 3.050 3.090 39,447 +0.02(+0.65%)
Dec 15, 2005 3.250 3.310 3.050 3.070 60,619 -0.21(-6.40%)
Dec 14, 2005 3.260 3.370 3.210 3.280 108,466 +0.03(+0.92%)
Dec 13, 2005 3.290 3.300 3.216 3.250 92,317 -0.02(-0.61%)
Dec 12, 2005 3.110 3.280 3.050 3.270 189,271 +0.23(+7.57%)
Dec 09, 2005 3.000 3.139 2.960 3.040 70,732 +0.03(+1.00%)
Dec 08, 2005 3.200 3.290 2.960 3.010 124,099 -0.14(-4.44%)
Dec 07, 2005 2.820 3.150 2.810 3.150 199,685 +0.34(+12.10%)
Dec 06, 2005 2.740 2.810 2.680 2.810 67,110 +0.04(+1.44%)
Dec 05, 2005 2.890 2.890 2.720 2.770 63,992 -0.05(-1.77%)
Dec 02, 2005 2.550 2.870 2.550 2.820 181,202 +0.22(+8.46%)
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.