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 (%)
Apr 30, 2008 4.840 4.840 4.750 4.810 27,820 -0.07(-1.43%)
Apr 29, 2008 4.660 4.930 4.660 4.880 10,286 +0.14(+2.95%)
Apr 28, 2008 4.760 4.760 4.610 4.740 11,130 -0.02(-0.42%)
Apr 25, 2008 4.602 4.760 4.602 4.760 8,307 +0.15(+3.25%)
Apr 24, 2008 4.708 4.760 4.560 4.610 32,050 -0.12(-2.54%)
Apr 23, 2008 4.760 4.760 4.610 4.730 9,050 +0.01(+0.13%)
Apr 22, 2008 4.760 4.950 4.610 4.724 19,618 -0.11(-2.19%)
Apr 21, 2008 4.680 4.830 4.640 4.830 26,503 +0.08(+1.68%)
Apr 18, 2008 4.640 4.790 4.630 4.750 15,062 +0.15(+3.26%)
Apr 17, 2008 4.600 4.680 4.460 4.600 14,700 +0.00(+0.00%)
Apr 16, 2008 4.450 4.600 4.370 4.600 8,500 +0.12(+2.68%)
Apr 15, 2008 4.390 4.566 4.190 4.480 14,170 -0.11(-2.40%)
Apr 14, 2008 4.590 4.600 4.360 4.590 12,320 +0.11(+2.46%)
Apr 11, 2008 4.410 4.500 4.280 4.480 8,900 -0.16(-3.45%)
Apr 10, 2008 4.530 4.640 4.530 4.640 7,522 +0.05(+1.09%)
Apr 09, 2008 4.400 4.600 4.400 4.590 30,416 +0.05(+1.10%)
Apr 08, 2008 4.370 4.540 4.200 4.540 23,388 -0.01(-0.22%)
Apr 07, 2008 4.230 4.550 4.230 4.550 29,090 +0.44(+10.71%)
Apr 04, 2008 4.360 4.360 4.100 4.110 46,394 -0.20(-4.64%)
Apr 03, 2008 4.180 4.480 4.080 4.310 137,274 +0.22(+5.38%)
Apr 02, 2008 3.900 4.130 3.820 4.090 82,351 +0.20(+5.14%)
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.