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 29, 2014 3.700 3.790 3.790 3.790 22,500 +0.09(+2.43%)
Aug 28, 2014 3.700 3.800 3.700 3.700 18,295 -0.04(-1.13%)
Aug 27, 2014 3.730 3.800 3.520 3.742 57,644 +0.04(+1.15%)
Aug 26, 2014 3.680 3.840 3.580 3.700 67,867 +0.05(+1.37%)
Aug 25, 2014 3.500 3.700 3.640 3.650 16,559 +0.01(+0.27%)
Aug 22, 2014 3.600 3.690 3.700 3.640 29,383 -0.06(-1.62%)
Aug 21, 2014 3.670 3.750 3.660 3.700 56,036 -0.06(-1.70%)
Aug 20, 2014 3.560 3.830 3.550 3.764 164,435 +0.14(+3.98%)
Aug 19, 2014 3.650 3.670 3.620 3.620 11,355 +0.01(+0.28%)
Aug 18, 2014 3.650 3.720 3.520 3.610 85,287 -0.06(-1.63%)
Aug 15, 2014 3.250 3.680 3.250 3.670 154,265 +0.48(+15.05%)
Aug 14, 2014 3.080 3.190 3.030 3.190 4,031 +0.14(+4.59%)
Aug 13, 2014 3.100 3.100 3.040 3.050 2,251 +0.00(+0.00%)
Aug 12, 2014 2.980 3.180 2.980 3.050 5,884 +0.07(+2.35%)
Aug 11, 2014 2.910 3.160 2.900 2.980 33,533 +0.07(+2.41%)
Aug 08, 2014 2.831 3.060 2.820 2.910 41,381 +0.07(+2.46%)
Aug 07, 2014 2.970 2.980 2.836 2.840 32,777 -0.09(-3.07%)
Aug 06, 2014 3.120 3.120 2.920 2.930 1,207 -0.09(-2.98%)
Aug 05, 2014 3.010 3.060 3.010 3.020 5,956 +0.01(+0.33%)
Aug 04, 2014 3.020 3.150 3.010 3.010 16,222 -0.01(-0.33%)
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.