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, 2023 1.170 1.170 1.150 1.160 6,234 -0.01(-0.43%)
May 30, 2023 1.140 1.170 1.120 1.165 33,988 +0.04(+3.10%)
May 26, 2023 1.140 1.160 1.130 1.130 15,235 -0.01(-0.88%)
May 25, 2023 1.140 1.160 1.140 1.140 30,356 +0.00(+0.00%)
May 24, 2023 1.140 1.158 1.130 1.140 9,731 -0.02(-1.68%)
May 23, 2023 1.170 1.170 1.131 1.159 35,062 -0.01(-0.90%)
May 22, 2023 1.160 1.190 1.158 1.170 18,848 +0.00(+0.00%)
May 19, 2023 1.180 1.190 1.160 1.170 11,497 +0.01(+0.86%)
May 18, 2023 1.100 1.200 1.100 1.160 34,864 +0.00(+0.00%)
May 17, 2023 1.160 1.160 1.140 1.160 16,813 +0.01(+0.87%)
May 16, 2023 1.130 1.180 1.110 1.150 51,962 -0.01(-0.86%)
May 15, 2023 1.100 1.170 1.100 1.160 49,172 +0.00(+0.00%)
May 12, 2023 1.140 1.180 1.140 1.160 47,565 +0.06(+5.45%)
May 11, 2023 1.120 1.130 1.100 1.100 65,594 -0.01(-1.35%)
May 10, 2023 1.090 1.120 1.090 1.115 9,258 +0.00(+0.45%)
May 09, 2023 1.080 1.120 1.080 1.110 18,354 +0.02(+1.83%)
May 08, 2023 1.070 1.100 1.070 1.090 15,692 +0.00(+0.00%)
May 05, 2023 1.070 1.100 1.070 1.090 14,134 +0.00(+0.13%)
May 04, 2023 1.115 1.120 1.070 1.089 29,136 -0.01(-1.04%)
May 03, 2023 1.110 1.130 1.100 1.100 23,618 -0.02(-1.79%)
May 02, 2023 1.080 1.120 1.080 1.120 9,952 +0.04(+3.70%)
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.