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 (%)
May 31, 2007 5.740 5.900 5.700 5.772 120,553 +0.03(+0.56%)
May 30, 2007 5.390 5.740 5.340 5.740 146,732 +0.23(+4.17%)
May 29, 2007 5.450 5.690 5.280 5.510 171,282 +0.19(+3.57%)
May 25, 2007 5.160 5.410 5.140 5.320 68,674 +0.12(+2.31%)
May 24, 2007 5.260 5.300 5.150 5.200 55,819 -0.09(-1.70%)
May 23, 2007 5.220 5.290 5.150 5.290 59,835 +0.06(+1.15%)
May 22, 2007 5.360 5.390 5.220 5.230 49,392 -0.16(-2.97%)
May 21, 2007 5.300 5.470 5.250 5.390 52,829 +0.04(+0.75%)
May 18, 2007 5.500 5.540 5.210 5.350 127,236 -0.15(-2.73%)
May 17, 2007 5.520 5.560 5.310 5.500 121,064 +0.04(+0.73%)
May 16, 2007 5.330 5.470 5.110 5.460 118,725 +0.11(+2.06%)
May 15, 2007 5.430 5.430 5.309 5.350 70,697 +0.03(+0.56%)
May 14, 2007 4.940 5.340 4.940 5.320 179,457 +0.39(+7.91%)
May 11, 2007 5.200 5.460 4.750 4.930 366,234 -1.07(-17.83%)
May 10, 2007 5.050 6.000 5.050 6.000 505,320 +0.76(+14.50%)
May 09, 2007 5.200 5.362 5.110 5.240 51,208 -0.02(-0.38%)
May 08, 2007 5.600 5.600 5.110 5.260 146,970 -0.33(-5.90%)
May 07, 2007 5.700 5.730 5.570 5.590 32,584 -0.08(-1.41%)
May 04, 2007 5.680 5.700 5.570 5.670 84,252 +0.05(+0.89%)
May 03, 2007 5.510 5.740 5.480 5.620 57,137 +0.07(+1.26%)
May 02, 2007 5.570 5.730 5.450 5.550 94,006 -0.02(-0.36%)
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.