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 30, 2014 3.390 3.470 3.354 3.470 1,624 +0.06(+1.76%)
May 29, 2014 3.340 3.490 3.300 3.410 9,568 +0.06(+1.79%)
May 28, 2014 3.372 3.372 3.300 3.350 5,515 -0.02(-0.59%)
May 27, 2014 3.410 3.440 3.340 3.370 17,726 +0.02(+0.60%)
May 23, 2014 3.420 3.350 3.350 3.350 35,400 -0.02(-0.59%)
May 22, 2014 3.340 3.440 3.280 3.370 31,916 +0.06(+1.81%)
May 21, 2014 3.290 3.320 3.250 3.310 25,525 +0.00(+0.00%)
May 20, 2014 3.260 3.350 3.260 3.310 10,686 +0.05(+1.56%)
May 19, 2014 3.250 3.310 3.250 3.259 9,900 -0.00(-0.03%)
May 16, 2014 3.230 3.340 3.200 3.260 37,710 +0.13(+4.19%)
May 15, 2014 3.100 3.150 3.100 3.129 7,220 -0.09(-2.83%)
May 14, 2014 3.115 3.220 3.100 3.220 9,744 +0.09(+2.88%)
May 13, 2014 3.120 3.130 3.100 3.130 7,304 -0.03(-0.95%)
May 12, 2014 3.110 3.160 3.100 3.160 7,735 +0.03(+0.96%)
May 09, 2014 3.120 3.150 3.100 3.130 14,537 -0.01(-0.32%)
May 08, 2014 3.110 3.140 3.100 3.140 4,990 +0.04(+1.29%)
May 07, 2014 3.210 3.220 3.020 3.100 9,783 -0.04(-1.27%)
May 06, 2014 3.120 3.200 3.120 3.140 6,052 +0.02(+0.64%)
May 05, 2014 3.150 3.180 3.120 3.120 15,505 -0.04(-1.27%)
May 02, 2014 3.190 3.280 3.150 3.160 5,312 -0.02(-0.59%)
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.