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, 2021 1.690 1.750 1.690 1.710 220,243 +0.00(+0.00%)
Dec 30, 2021 1.620 1.770 1.620 1.710 406,106 +0.07(+4.27%)
Dec 29, 2021 1.670 1.713 1.620 1.640 397,630 -0.05(-2.96%)
Dec 28, 2021 1.710 1.730 1.660 1.690 394,871 -0.01(-0.59%)
Dec 27, 2021 1.740 1.810 1.687 1.700 599,607 -0.05(-2.86%)
Dec 23, 2021 1.760 1.810 1.720 1.750 261,401 -0.02(-1.13%)
Dec 22, 2021 1.810 1.840 1.750 1.770 307,815 -0.05(-2.75%)
Dec 21, 2021 1.790 1.830 1.750 1.820 388,550 +0.08(+4.60%)
Dec 20, 2021 1.730 1.780 1.710 1.740 204,111 -0.02(-1.14%)
Dec 17, 2021 1.780 1.870 1.750 1.760 274,979 -0.04(-2.22%)
Dec 16, 2021 1.860 1.880 1.780 1.800 242,553 -0.05(-2.70%)
Dec 15, 2021 1.830 1.895 1.750 1.850 162,508 +0.03(+1.65%)
Dec 14, 2021 1.800 1.890 1.800 1.820 105,582 -0.03(-1.62%)
Dec 13, 2021 1.810 1.880 1.785 1.850 267,053 +0.01(+0.54%)
Dec 10, 2021 1.880 1.935 1.820 1.840 98,156 -0.03(-1.60%)
Dec 09, 2021 1.980 2.010 1.870 1.870 142,734 -0.11(-5.56%)
Dec 08, 2021 1.960 2.030 1.890 1.980 260,312 +0.03(+1.54%)
Dec 07, 2021 1.920 2.010 1.880 1.950 203,545 +0.08(+4.28%)
Dec 06, 2021 1.750 1.890 1.700 1.870 377,400 +0.10(+5.65%)
Dec 03, 2021 1.910 1.921 1.750 1.770 338,494 -0.14(-7.33%)
Dec 02, 2021 1.800 1.920 1.770 1.910 333,489 +0.11(+6.11%)
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.