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 (%)
Jul 31, 2020 1.510 1.520 1.480 1.480 24,100 -0.01(-0.67%)
Jul 30, 2020 1.470 1.520 1.440 1.490 30,409 +0.02(+1.71%)
Jul 29, 2020 1.400 1.480 1.400 1.465 19,014 +0.08(+5.40%)
Jul 28, 2020 1.370 1.400 1.370 1.390 13,424 +0.02(+1.46%)
Jul 27, 2020 1.430 1.450 1.350 1.370 14,075 -0.04(-2.84%)
Jul 24, 2020 1.440 1.440 1.360 1.410 9,800 +0.03(+2.17%)
Jul 23, 2020 1.450 1.480 1.361 1.380 25,408 -0.06(-4.17%)
Jul 22, 2020 1.440 1.510 1.440 1.440 14,071 -0.03(-2.04%)
Jul 21, 2020 1.464 1.530 1.431 1.470 9,873 +0.01(+0.68%)
Jul 20, 2020 1.520 1.530 1.450 1.460 62,527 -0.02(-1.35%)
Jul 17, 2020 1.520 1.610 1.430 1.480 94,000 +0.02(+1.37%)
Jul 16, 2020 1.520 1.520 1.460 1.460 41,240 -0.04(-2.99%)
Jul 15, 2020 1.463 1.510 1.400 1.505 20,781 +0.10(+7.50%)
Jul 14, 2020 1.570 1.570 1.370 1.400 15,631 -0.07(-4.76%)
Jul 13, 2020 1.570 1.600 1.460 1.470 23,308 -0.03(-2.00%)
Jul 10, 2020 1.540 1.570 1.500 1.500 30,400 -0.05(-3.23%)
Jul 09, 2020 1.660 1.670 1.550 1.550 49,280 -0.11(-6.63%)
Jul 08, 2020 1.680 1.760 1.652 1.660 61,291 -0.15(-8.29%)
Jul 07, 2020 1.620 1.840 1.550 1.810 83,127 +0.19(+11.73%)
Jul 06, 2020 1.580 1.640 1.570 1.620 24,322 +0.05(+3.18%)
Jul 02, 2020 1.690 1.690 1.550 1.570 43,400 +0.02(+1.29%)
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.