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 29, 2005 2.400 2.560 2.400 2.520 30,057 +0.08(+3.28%)
Jul 28, 2005 2.400 2.480 2.320 2.440 2,933 +0.04(+1.67%)
Jul 27, 2005 2.400 2.520 2.360 2.400 16,989 -0.04(-1.64%)
Jul 26, 2005 2.440 2.480 2.320 2.440 23,872 +0.12(+5.17%)
Jul 25, 2005 2.240 2.520 2.200 2.320 33,818 +0.12(+5.45%)
Jul 22, 2005 2.360 2.360 2.160 2.200 10,621 -0.04(-1.79%)
Jul 21, 2005 2.240 2.360 2.160 2.240 6,579 +0.08(+3.70%)
Jul 20, 2005 2.120 2.280 2.120 2.160 7,347 +0.00(+0.00%)
Jul 19, 2005 2.200 2.320 2.080 2.160 14,291 -0.04(-1.82%)
Jul 18, 2005 2.440 2.520 1.840 2.200 70,647 -0.16(-6.78%)
Jul 15, 2005 2.320 2.400 2.320 2.360 18,917 +0.04(+1.72%)
Jul 14, 2005 2.480 2.480 2.320 2.320 9,972 -0.12(-4.92%)
Jul 13, 2005 2.400 2.480 2.280 2.440 47,797 +0.00(+0.00%)
Jul 12, 2005 2.440 2.640 2.400 2.440 24,031 -0.04(-1.61%)
Jul 11, 2005 2.600 2.720 2.400 2.480 33,612 -0.12(-4.62%)
Jul 08, 2005 2.720 2.720 2.480 2.600 30,573 +0.00(+0.00%)
Jul 07, 2005 2.280 2.800 2.240 2.600 69,806 -0.08(-2.99%)
Jul 06, 2005 2.440 2.717 2.296 2.680 111,446 +0.32(+13.56%)
Jul 05, 2005 2.160 2.440 2.160 2.360 71,625 +0.20(+9.26%)
Jul 01, 2005 2.040 2.200 2.040 2.160 6,400 +0.00(+0.00%)
Jun 30, 2005 2.080 2.200 2.000 2.160 63,937 +0.08(+3.85%)
Jun 29, 2005 2.040 2.080 2.040 2.080 24,500 +0.00(+0.00%)
Jun 28, 2005 2.120 2.160 2.076 2.080 26,167 -0.04(-1.89%)
Jun 27, 2005 2.000 2.160 2.000 2.120 26,786 +0.08(+3.92%)
Jun 24, 2005 2.080 2.200 2.000 2.040 71,975 +0.08(+4.08%)
Jun 23, 2005 2.080 2.080 1.960 1.960 18,708 -0.08(-3.92%)
Jun 22, 2005 2.080 2.080 1.960 2.040 20,104 +0.04(+2.00%)
Jun 21, 2005 2.080 2.080 2.000 2.000 24,226 +0.00(+0.00%)
Jun 20, 2005 2.000 2.120 2.000 2.000 12,098 -0.04(-1.96%)
Jun 17, 2005 2.080 2.120 2.040 2.040 30,403 +0.04(+2.00%)
Jun 16, 2005 1.960 2.080 1.944 2.000 21,122 +0.00(+0.00%)
Jun 15, 2005 1.920 2.032 1.880 2.000 35,196 +0.16(+8.46%)
Jun 14, 2005 1.840 1.960 1.840 1.844 32,280 -0.04(-1.91%)
Jun 13, 2005 1.880 1.920 1.840 1.880 24,987 +0.00(+0.00%)
Jun 10, 2005 1.840 1.960 1.840 1.880 20,461 +0.00(+0.00%)
Jun 09, 2005 1.960 1.960 1.880 1.880 38,581 -0.04(-2.08%)
Jun 08, 2005 2.000 2.040 1.920 1.920 51,593 -0.04(-2.04%)
Jun 07, 2005 2.000 2.040 1.960 1.960 22,602 +0.00(+0.00%)
Jun 06, 2005 2.040 2.040 1.960 1.960 27,712 +0.00(+0.00%)
Jun 03, 2005 2.040 2.120 1.960 1.960 32,904 -0.04(-2.00%)
Jun 02, 2005 2.080 2.120 1.960 2.000 37,556 -0.04(-1.96%)
Jun 01, 2005 2.000 2.120 1.924 2.040 38,177 +0.04(+2.00%)
May 31, 2005 2.160 2.160 1.920 2.000 39,129 -0.08(-3.85%)
May 27, 2005 2.200 2.200 2.000 2.080 45,835 +0.00(+0.00%)
May 26, 2005 2.120 2.200 2.000 2.080 72,849 +0.08(+4.00%)
May 25, 2005 2.000 2.080 1.920 2.000 33,150 +0.08(+4.17%)
May 24, 2005 1.880 2.000 1.840 1.920 54,400 +0.08(+4.35%)
May 23, 2005 1.960 1.960 1.800 1.840 52,023 +0.04(+2.22%)
May 20, 2005 1.800 1.840 1.761 1.800 37,051 +0.04(+2.27%)
May 19, 2005 1.720 1.840 1.720 1.760 25,936 +0.00(+0.00%)
May 18, 2005 1.720 1.800 1.720 1.760 12,200 +0.04(+2.33%)
May 17, 2005 1.720 1.800 1.676 1.720 48,136 +0.00(+0.00%)
May 16, 2005 1.680 1.760 1.640 1.720 36,003 +0.00(+0.00%)
May 13, 2005 1.800 1.880 1.680 1.720 72,392 -0.08(-4.44%)
May 12, 2005 1.880 1.880 1.796 1.800 39,447 -0.12(-6.25%)
May 11, 2005 1.960 2.000 1.840 1.920 33,954 +0.00(+0.00%)
May 10, 2005 2.000 2.040 1.920 1.920 29,508 +0.00(+0.00%)
May 09, 2005 2.120 2.120 1.880 1.920 49,497 +0.04(+2.13%)
May 06, 2005 1.960 2.000 1.840 1.880 213,340 -0.20(-9.62%)
May 05, 2005 2.320 2.320 1.840 2.080 118,120 -0.08(-3.70%)
May 04, 2005 2.120 2.320 2.040 2.160 121,559 +0.08(+3.85%)
May 03, 2005 1.960 2.200 1.840 2.080 267,900 +0.20(+10.64%)
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.