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 (%)
Feb 28, 2019 2.320 2.340 1.920 2.050 839,370 +0.00(+0.00%)
Feb 27, 2019 2.090 2.100 2.050 2.050 202,357 -0.05(-2.38%)
Feb 26, 2019 2.300 2.300 2.070 2.100 71,467 -0.28(-11.95%)
Feb 25, 2019 2.480 2.480 2.311 2.385 18,165 -0.03(-1.04%)
Feb 22, 2019 2.390 2.410 2.290 2.410 16,200 +0.09(+3.88%)
Feb 21, 2019 2.140 2.390 2.140 2.320 14,237 +0.17(+7.91%)
Feb 20, 2019 2.150 2.230 2.120 2.150 6,686 +0.03(+1.42%)
Feb 19, 2019 2.150 2.170 2.070 2.120 6,491 -0.09(-4.07%)
Feb 15, 2019 2.100 2.230 2.070 2.210 4,600 +0.13(+6.25%)
Feb 14, 2019 2.060 2.130 2.060 2.080 6,394 +0.03(+1.46%)
Feb 13, 2019 2.130 2.170 2.050 2.050 6,789 -0.06(-2.84%)
Feb 12, 2019 2.150 2.155 2.050 2.110 7,181 -0.03(-1.40%)
Feb 11, 2019 2.170 2.170 2.140 2.140 5,103 -0.01(-0.47%)
Feb 08, 2019 2.140 2.180 2.100 2.150 16,400 +0.00(+0.04%)
Feb 07, 2019 2.170 2.200 2.120 2.149 7,680 +0.03(+1.38%)
Feb 06, 2019 2.130 2.171 2.063 2.120 16,525 -0.07(-3.20%)
Feb 05, 2019 2.150 2.210 2.150 2.190 17,456 +0.02(+0.92%)
Feb 04, 2019 2.110 2.200 2.110 2.170 8,645 +0.01(+0.46%)
Feb 01, 2019 2.160 2.200 2.080 2.160 10,600 +0.02(+0.93%)
Jan 31, 2019 2.130 2.182 2.130 2.140 12,106 +0.01(+0.44%)
Jan 30, 2019 2.150 2.261 2.120 2.131 6,771 -0.02(-0.90%)
Jan 29, 2019 2.070 2.171 2.070 2.150 15,361 +0.08(+3.86%)
Jan 28, 2019 2.100 2.190 2.070 2.070 15,181 -0.11(-5.05%)
Jan 25, 2019 2.180 2.200 2.060 2.180 25,100 +0.05(+2.35%)
Jan 24, 2019 2.060 2.175 2.060 2.130 14,047 +0.08(+3.90%)
Jan 23, 2019 2.231 2.231 2.020 2.050 36,557 -0.10(-4.65%)
Jan 22, 2019 2.150 2.250 2.150 2.150 7,649 -0.02(-1.15%)
Jan 18, 2019 2.210 2.210 2.100 2.175 36,700 -0.05(-2.03%)
Jan 17, 2019 2.310 2.310 2.180 2.220 30,294 -0.05(-2.20%)
Jan 16, 2019 2.400 2.400 2.190 2.270 83,298 -0.18(-7.35%)
Jan 15, 2019 2.210 2.850 2.050 2.450 1,054,694 +0.54(+28.27%)
Jan 14, 2019 1.720 2.000 1.720 1.910 6,327 +0.02(+1.06%)
Jan 11, 2019 1.910 1.970 1.860 1.890 5,100 -0.01(-0.53%)
Jan 10, 2019 1.950 2.000 1.830 1.900 5,754 -0.07(-3.55%)
Jan 09, 2019 1.990 2.030 1.940 1.970 16,890 +0.01(+0.51%)
Jan 08, 2019 1.910 2.030 1.910 1.960 21,833 +0.06(+3.16%)
Jan 07, 2019 1.980 1.980 1.870 1.900 3,091 -0.05(-2.56%)
Jan 04, 2019 1.680 1.990 1.680 1.950 29,700 +0.29(+17.47%)
Jan 03, 2019 1.850 1.950 1.660 1.660 2,962 -0.23(-12.17%)
Jan 02, 2019 1.580 1.910 1.580 1.890 46,619 +0.34(+21.94%)
Dec 31, 2018 1.660 1.700 1.550 1.550 91,000 -0.17(-9.88%)
Dec 28, 2018 1.710 1.780 1.700 1.720 53,200 +0.15(+9.55%)
Dec 27, 2018 1.900 1.940 1.570 1.570 48,536 -0.33(-17.37%)
Dec 26, 2018 2.000 2.010 1.900 1.900 12,225 -0.10(-5.00%)
Dec 24, 2018 1.950 2.010 1.950 2.000 49,100 +0.05(+2.56%)
Dec 21, 2018 2.000 2.010 1.950 1.950 90,300 -0.05(-2.50%)
Dec 20, 2018 2.000 2.030 2.000 2.000 15,163 -0.00(-0.25%)
Dec 19, 2018 2.000 2.050 1.950 2.005 24,079 +0.00(+0.25%)
Dec 18, 2018 1.980 2.040 1.980 2.000 35,797 +0.02(+1.01%)
Dec 17, 2018 2.050 2.070 1.980 1.980 53,538 -0.12(-5.71%)
Dec 14, 2018 2.100 2.110 2.060 2.100 37,800 +0.00(+0.00%)
Dec 13, 2018 2.100 2.115 2.100 2.100 21,439 +0.00(+0.00%)
Dec 12, 2018 2.100 2.110 2.070 2.100 26,667 +0.00(+0.00%)
Dec 11, 2018 2.070 2.125 2.050 2.100 14,680 +0.05(+2.44%)
Dec 10, 2018 2.100 2.110 1.980 2.050 30,227 -0.05(-2.38%)
Dec 07, 2018 2.060 2.125 2.050 2.100 17,300 +0.05(+2.44%)
Dec 06, 2018 2.100 2.130 2.050 2.050 50,836 -0.10(-4.65%)
Dec 04, 2018 2.130 2.160 2.120 2.150 25,100 +0.00(+0.00%)
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.