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 (%)
Sep 30, 2011 4.450 4.500 4.440 4.450 20,813 +0.00(+0.00%)
Sep 29, 2011 4.530 4.530 4.450 4.450 19,264 +0.01(+0.23%)
Sep 28, 2011 4.590 4.590 4.400 4.440 26,630 -0.16(-3.48%)
Sep 27, 2011 4.560 4.660 4.510 4.600 29,460 +0.13(+2.91%)
Sep 26, 2011 4.540 4.680 4.350 4.470 27,299 -0.03(-0.67%)
Sep 23, 2011 4.480 4.572 4.420 4.500 22,171 +0.01(+0.22%)
Sep 22, 2011 4.710 4.710 4.480 4.490 46,232 -0.37(-7.61%)
Sep 21, 2011 5.230 5.230 4.680 4.860 49,233 -0.34(-6.54%)
Sep 20, 2011 5.440 5.520 5.170 5.200 40,275 -0.17(-3.17%)
Sep 19, 2011 5.240 5.510 5.150 5.370 35,332 -0.08(-1.47%)
Sep 16, 2011 4.780 5.990 4.780 5.450 432,717 +0.71(+14.98%)
Sep 15, 2011 4.790 4.790 4.680 4.740 37,829 +0.04(+0.85%)
Sep 14, 2011 4.620 4.860 4.620 4.700 88,401 +0.14(+3.07%)
Sep 13, 2011 4.575 4.575 4.510 4.560 14,276 +0.03(+0.66%)
Sep 12, 2011 4.500 4.570 4.450 4.530 5,825 +0.00(+0.00%)
Sep 09, 2011 4.550 4.600 4.480 4.530 15,979 -0.02(-0.44%)
Sep 08, 2011 4.700 4.700 4.490 4.550 26,837 -0.15(-3.19%)
Sep 07, 2011 4.730 4.740 4.600 4.700 23,201 +0.07(+1.51%)
Sep 06, 2011 4.660 4.710 4.601 4.630 16,096 -0.08(-1.70%)
Sep 02, 2011 4.560 4.740 4.560 4.710 23,780 +0.04(+0.86%)
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.