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 (%)
Jun 30, 2003 3.480 3.480 3.280 3.280 10,650 -0.20(-5.75%)
Jun 27, 2003 3.680 3.680 3.320 3.480 172,531 -0.12(-3.33%)
Jun 26, 2003 3.520 3.880 3.400 3.600 177,225 +0.12(+3.45%)
Jun 25, 2003 3.240 3.760 3.200 3.480 224,700 +0.16(+4.82%)
Jun 24, 2003 3.560 3.560 3.120 3.320 25,925 +0.04(+1.22%)
Jun 23, 2003 3.480 3.560 3.240 3.280 35,825 -0.12(-3.53%)
Jun 20, 2003 3.440 3.440 3.280 3.400 25,650 -0.08(-2.30%)
Jun 19, 2003 3.600 3.680 3.320 3.480 49,050 +0.00(+0.00%)
Jun 18, 2003 3.520 3.760 3.400 3.480 66,600 -0.04(-1.14%)
Jun 17, 2003 3.680 3.840 3.360 3.520 59,950 -0.12(-3.30%)
Jun 16, 2003 3.720 3.720 3.560 3.640 23,850 +0.12(+3.41%)
Jun 13, 2003 3.880 3.960 3.400 3.520 89,675 -0.24(-6.38%)
Jun 12, 2003 3.880 4.080 3.720 3.760 32,800 -0.24(-6.00%)
Jun 11, 2003 4.000 4.120 3.920 4.000 52,325 +0.00(+0.00%)
Jun 10, 2003 4.160 4.360 3.960 4.000 23,900 -0.20(-4.76%)
Jun 09, 2003 4.680 4.680 3.960 4.200 32,150 -0.32(-7.08%)
Jun 06, 2003 5.040 5.040 4.360 4.520 40,175 -0.08(-1.65%)
Jun 05, 2003 4.760 4.960 4.360 4.596 75,625 -0.04(-0.95%)
Jun 04, 2003 4.080 4.760 3.880 4.640 485,675 +0.64(+16.00%)
Jun 03, 2003 4.000 4.000 3.600 4.000 16,250 +0.00(+0.00%)
Jun 02, 2003 4.480 4.520 3.800 4.000 64,325 -0.24(-5.66%)
May 30, 2003 4.120 4.400 4.000 4.240 86,975 +0.40(+10.42%)
May 29, 2003 3.520 3.960 3.440 3.840 94,875 +0.44(+12.94%)
May 28, 2003 3.280 3.480 3.120 3.400 30,525 +0.20(+6.25%)
May 27, 2003 3.280 3.320 3.080 3.200 16,650 -0.12(-3.61%)
May 23, 2003 3.440 3.440 3.080 3.320 35,900 -0.16(-4.60%)
May 22, 2003 3.480 3.520 3.280 3.480 17,325 +0.08(+2.35%)
May 21, 2003 3.520 3.520 3.280 3.400 22,225 -0.12(-3.41%)
May 20, 2003 3.600 3.720 3.280 3.520 61,650 +0.12(+3.53%)
May 19, 2003 3.120 3.560 3.040 3.400 114,725 +0.28(+8.97%)
May 16, 2003 3.040 3.200 3.040 3.120 18,075 +0.12(+4.00%)
May 15, 2003 3.200 3.200 3.000 3.000 7,900 -0.12(-3.85%)
May 14, 2003 3.080 3.120 2.880 3.120 4,275 +0.12(+4.00%)
May 13, 2003 3.200 3.200 2.960 3.000 12,275 -0.08(-2.60%)
May 12, 2003 3.160 3.160 3.040 3.080 2,625 +0.04(+1.32%)
May 09, 2003 3.160 3.160 3.000 3.040 4,450 +0.04(+1.33%)
May 08, 2003 3.040 3.040 2.960 3.000 5,075 +0.00(+0.00%)
May 07, 2003 2.960 3.160 2.960 3.000 5,325 -0.16(-5.06%)
May 06, 2003 3.120 3.200 2.960 3.160 16,175 +0.16(+5.33%)
May 05, 2003 3.400 3.400 2.960 3.000 17,450 -0.20(-6.25%)
May 02, 2003 3.160 3.400 3.000 3.200 6,425 +0.04(+1.27%)
May 01, 2003 3.200 3.280 3.120 3.160 7,250 +0.12(+3.95%)
Apr 30, 2003 2.880 3.440 2.880 3.040 5,825 +0.12(+3.97%)
Apr 29, 2003 3.160 3.160 2.720 2.924 11,075 -0.16(-5.06%)
Apr 28, 2003 3.160 3.200 3.080 3.080 7,350 -0.24(-7.23%)
Apr 25, 2003 3.520 3.680 3.080 3.320 9,025 +0.04(+1.22%)
Apr 24, 2003 3.480 3.520 3.280 3.280 4,700 -0.24(-6.82%)
Apr 23, 2003 3.520 3.600 3.120 3.520 9,575 -0.16(-4.35%)
Apr 22, 2003 3.440 3.720 3.040 3.680 5,250 +0.20(+5.75%)
Apr 21, 2003 3.720 3.720 3.240 3.480 5,275 -0.24(-6.45%)
Apr 17, 2003 3.720 3.760 3.640 3.720 875 +0.04(+1.09%)
Apr 16, 2003 3.880 4.000 3.640 3.680 200 +0.08(+2.22%)
Apr 15, 2003 3.840 3.880 3.600 3.600 3,650 -0.32(-8.16%)
Apr 14, 2003 4.000 4.280 3.720 3.920 3,275 -0.08(-2.00%)
Apr 11, 2003 4.000 4.000 3.920 4.000 4,575 -0.04(-0.99%)
Apr 10, 2003 4.200 4.200 4.040 4.040 1,575 -0.12(-2.88%)
Apr 09, 2003 4.080 4.200 3.800 4.160 8,150 +0.16(+4.00%)
Apr 08, 2003 3.920 4.000 3.800 4.000 4,350 +0.00(+0.00%)
Apr 07, 2003 3.920 4.200 3.680 4.000 17,875 +0.08(+2.04%)
Apr 04, 2003 4.040 4.040 3.920 3.920 925 -0.28(-6.67%)
Apr 03, 2003 4.000 4.200 3.720 4.200 16,025 +0.12(+2.94%)
Apr 02, 2003 4.080 4.120 4.000 4.080 2,150 -0.12(-2.86%)
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.