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, 2010 8.690 9.190 8.690 8.750 344,487 +0.20(+2.34%)
Dec 30, 2010 8.550 8.800 8.380 8.550 100,979 -0.05(-0.58%)
Dec 29, 2010 8.620 8.880 8.250 8.600 245,970 -0.01(-0.12%)
Dec 28, 2010 8.890 8.950 8.440 8.610 172,071 -0.23(-2.60%)
Dec 27, 2010 9.090 9.290 8.420 8.840 375,772 -0.19(-2.10%)
Dec 23, 2010 8.380 9.109 8.271 9.030 454,356 +0.68(+8.13%)
Dec 22, 2010 8.040 8.560 8.040 8.351 204,313 +0.27(+3.35%)
Dec 21, 2010 8.120 8.460 7.670 8.080 245,820 +0.01(+0.12%)
Dec 20, 2010 8.400 8.870 8.020 8.070 321,944 -0.27(-3.24%)
Dec 17, 2010 8.450 8.610 8.170 8.340 233,422 -0.19(-2.23%)
Dec 16, 2010 8.060 8.580 8.000 8.530 453,928 +0.56(+7.03%)
Dec 15, 2010 6.900 8.190 6.840 7.970 833,333 +1.03(+14.84%)
Dec 14, 2010 6.930 6.990 6.750 6.940 109,399 -0.02(-0.29%)
Dec 13, 2010 6.910 6.970 6.630 6.960 149,865 -0.01(-0.14%)
Dec 10, 2010 6.900 6.980 6.830 6.970 45,962 +0.03(+0.43%)
Dec 09, 2010 6.770 6.960 6.740 6.940 120,481 +0.18(+2.66%)
Dec 08, 2010 6.570 6.760 6.500 6.760 126,053 +0.00(+0.00%)
Dec 07, 2010 6.960 6.990 6.590 6.760 156,343 -0.13(-1.89%)
Dec 06, 2010 6.620 6.950 6.600 6.890 257,007 +0.30(+4.55%)
Dec 03, 2010 6.330 6.600 6.150 6.590 144,275 +0.29(+4.60%)
Dec 02, 2010 6.200 6.349 6.150 6.300 235,832 +0.07(+1.12%)
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.