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%)
May 01, 2023 1.100 1.130 1.080 1.080 16,965 -0.03(-3.10%)
Apr 28, 2023 1.070 1.120 1.070 1.115 8,960 +0.03(+2.72%)
Apr 27, 2023 1.094 1.100 1.060 1.085 39,224 -0.01(-0.46%)
Apr 26, 2023 1.070 1.110 1.070 1.090 21,389 +0.00(+0.00%)
Apr 25, 2023 1.100 1.100 1.080 1.090 13,649 +0.01(+0.93%)
Apr 24, 2023 1.100 1.130 1.080 1.080 22,640 -0.02(-1.82%)
Apr 21, 2023 1.100 1.130 1.070 1.100 56,434 +0.00(+0.00%)
Apr 20, 2023 1.093 1.101 1.090 1.100 15,893 -0.01(-1.35%)
Apr 19, 2023 1.080 1.135 1.080 1.115 48,752 +0.02(+2.29%)
Apr 18, 2023 1.100 1.123 1.090 1.090 3,369 -0.02(-1.82%)
Apr 17, 2023 1.110 1.120 1.100 1.110 11,205 +0.00(+0.01%)
Apr 14, 2023 1.115 1.130 1.100 1.110 7,487 -0.02(-1.65%)
Apr 13, 2023 1.100 1.140 1.090 1.129 24,344 +0.03(+2.61%)
Apr 12, 2023 1.100 1.120 1.090 1.100 17,994 +0.01(+0.92%)
Apr 11, 2023 1.070 1.110 1.070 1.090 17,282 +0.01(+0.93%)
Apr 10, 2023 1.090 1.100 1.080 1.080 13,090 -0.01(-0.92%)
Apr 06, 2023 1.100 1.100 1.080 1.090 49,027 -0.01(-0.91%)
Apr 05, 2023 1.100 1.130 1.100 1.100 36,022 -0.01(-0.90%)
Apr 04, 2023 1.110 1.130 1.102 1.110 12,393 -0.04(-3.25%)
Apr 03, 2023 1.110 1.160 1.110 1.147 55,027 +0.04(+3.36%)
Mar 31, 2023 1.100 1.130 1.096 1.110 49,985 -0.01(-0.67%)
Mar 30, 2023 1.129 1.150 1.060 1.117 38,853 -0.01(-1.11%)
Mar 29, 2023 1.120 1.150 1.110 1.130 12,813 +0.00(+0.00%)
Mar 28, 2023 1.130 1.150 1.120 1.130 6,720 -0.02(-1.74%)
Mar 27, 2023 1.120 1.150 1.120 1.150 20,673 +0.02(+1.77%)
Mar 24, 2023 1.120 1.140 1.120 1.130 6,365 +0.00(+0.00%)
Mar 23, 2023 1.100 1.150 1.080 1.130 67,658 -0.02(-1.74%)
Mar 22, 2023 1.130 1.160 1.130 1.150 58,998 +0.01(+0.88%)
Mar 21, 2023 1.140 1.160 1.130 1.140 100,442 +0.03(+2.70%)
Mar 20, 2023 1.120 1.130 1.100 1.110 36,277 -0.02(-1.77%)
Mar 17, 2023 1.120 1.160 1.116 1.130 31,079 +0.01(+1.35%)
Mar 16, 2023 1.080 1.130 1.080 1.115 57,815 +0.02(+2.29%)
Mar 15, 2023 1.070 1.130 1.050 1.090 54,158 +0.00(+0.00%)
Mar 14, 2023 1.110 1.180 1.080 1.090 69,598 -0.03(-2.68%)
Mar 13, 2023 1.120 1.150 1.110 1.120 86,312 +0.00(+0.00%)
Mar 10, 2023 1.100 1.140 1.100 1.120 22,758 +0.00(+0.00%)
Mar 09, 2023 1.150 1.158 1.120 1.120 90,838 -0.05(-4.25%)
Mar 08, 2023 1.225 1.230 1.150 1.170 186,108 -0.08(-6.42%)
Mar 07, 2023 1.191 1.250 1.190 1.250 58,585 +0.05(+4.60%)
Mar 06, 2023 1.190 1.200 1.190 1.195 12,814 +0.01(+0.42%)
Mar 03, 2023 1.169 1.210 1.140 1.190 54,685 +0.02(+1.71%)
Mar 02, 2023 1.190 1.200 1.170 1.170 8,946 -0.01(-0.85%)
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.