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 (%)
Aug 31, 2011 4.550 4.800 4.550 4.700 33,896 +0.13(+2.84%)
Aug 30, 2011 4.660 4.660 4.450 4.570 22,879 -0.14(-2.97%)
Aug 29, 2011 4.610 4.750 4.500 4.710 28,201 +0.15(+3.29%)
Aug 26, 2011 4.420 4.610 4.420 4.560 14,587 +0.17(+3.87%)
Aug 25, 2011 4.560 4.570 4.360 4.390 16,800 -0.16(-3.52%)
Aug 24, 2011 4.490 4.620 4.410 4.550 10,554 +0.04(+0.89%)
Aug 23, 2011 4.500 4.590 4.450 4.510 24,459 +0.05(+1.12%)
Aug 22, 2011 4.510 4.601 4.260 4.460 48,765 +0.05(+1.13%)
Aug 19, 2011 4.480 4.566 4.320 4.410 75,290 -0.11(-2.43%)
Aug 18, 2011 4.240 4.674 4.220 4.520 52,102 +0.13(+2.96%)
Aug 17, 2011 4.540 4.560 4.300 4.390 23,684 -0.11(-2.44%)
Aug 16, 2011 4.550 4.770 4.480 4.500 42,945 -0.09(-1.96%)
Aug 15, 2011 4.599 4.860 4.500 4.590 59,777 +0.05(+1.10%)
Aug 12, 2011 4.690 4.872 4.500 4.540 52,750 -0.06(-1.30%)
Aug 11, 2011 4.620 4.840 4.558 4.600 35,107 -0.01(-0.22%)
Aug 10, 2011 4.660 4.730 4.540 4.610 49,767 -0.21(-4.36%)
Aug 09, 2011 4.740 4.880 4.480 4.820 140,866 +0.35(+7.83%)
Aug 08, 2011 4.690 4.820 4.250 4.470 54,088 -0.48(-9.70%)
Aug 05, 2011 4.550 5.000 4.150 4.950 173,242 -0.56(-10.16%)
Aug 04, 2011 6.370 6.370 5.310 5.510 124,373 -0.87(-13.64%)
Aug 03, 2011 6.210 6.440 6.150 6.380 78,181 +0.23(+3.74%)
Aug 02, 2011 6.240 6.359 6.120 6.150 29,706 -0.12(-1.91%)
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.