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, 2020 1.380 1.400 1.350 1.350 15,928 +0.01(+0.57%)
Sep 29, 2020 1.360 1.410 1.334 1.342 4,300 -0.02(-1.29%)
Sep 28, 2020 1.370 1.379 1.310 1.360 12,385 +0.05(+3.82%)
Sep 25, 2020 1.340 1.370 1.300 1.310 21,700 -0.05(-3.67%)
Sep 24, 2020 1.340 1.400 1.320 1.360 18,964 +0.04(+3.02%)
Sep 23, 2020 1.330 1.460 1.320 1.320 9,551 -0.01(-0.76%)
Sep 22, 2020 1.330 1.370 1.330 1.330 4,770 -0.01(-0.74%)
Sep 21, 2020 1.360 1.430 1.320 1.340 10,522 -0.03(-2.19%)
Sep 18, 2020 1.400 1.420 1.370 1.370 14,600 -0.04(-2.84%)
Sep 17, 2020 1.380 1.410 1.360 1.410 15,278 +0.01(+0.71%)
Sep 16, 2020 1.440 1.440 1.380 1.400 26,619 +0.01(+0.72%)
Sep 15, 2020 1.340 1.410 1.340 1.390 22,649 +0.03(+2.21%)
Sep 14, 2020 1.370 1.420 1.320 1.360 34,848 -0.03(-2.16%)
Sep 11, 2020 1.427 1.452 1.385 1.390 26,400 -0.02(-1.42%)
Sep 10, 2020 1.490 1.490 1.380 1.410 23,158 -0.08(-5.37%)
Sep 09, 2020 1.450 1.490 1.430 1.490 29,509 +0.03(+2.41%)
Sep 08, 2020 1.550 1.560 1.440 1.455 40,876 -0.01(-1.02%)
Sep 04, 2020 1.420 1.470 1.370 1.470 68,400 +0.05(+3.89%)
Sep 03, 2020 1.560 1.560 1.390 1.415 37,531 -0.12(-7.82%)
Sep 02, 2020 1.550 1.576 1.460 1.535 29,062 -0.01(-0.32%)
Sep 01, 2020 1.590 1.590 1.470 1.540 48,453 -0.03(-1.91%)
Aug 31, 2020 1.520 1.620 1.460 1.570 195,540 +0.11(+7.53%)
Aug 28, 2020 1.380 1.500 1.330 1.460 78,100 +0.07(+5.04%)
Aug 27, 2020 1.380 1.463 1.370 1.390 20,906 +0.01(+0.72%)
Aug 26, 2020 1.460 1.500 1.350 1.380 127,049 -0.02(-1.43%)
Aug 25, 2020 1.350 1.421 1.350 1.400 13,141 +0.03(+2.19%)
Aug 24, 2020 1.360 1.420 1.360 1.370 37,550 -0.02(-1.79%)
Aug 21, 2020 1.470 1.470 1.350 1.395 33,800 +0.03(+2.57%)
Aug 20, 2020 1.350 1.381 1.340 1.360 32,379 +0.01(+0.74%)
Aug 19, 2020 1.420 1.420 1.320 1.350 47,669 -0.02(-1.46%)
Aug 18, 2020 1.370 1.400 1.329 1.370 18,578 +0.00(+0.00%)
Aug 17, 2020 1.400 1.470 1.360 1.370 29,474 -0.04(-3.18%)
Aug 14, 2020 1.440 1.510 1.400 1.415 41,700 -0.08(-5.67%)
Aug 13, 2020 1.510 1.520 1.460 1.500 35,653 +0.00(+0.00%)
Aug 12, 2020 1.480 1.520 1.440 1.500 8,629 +0.05(+3.45%)
Aug 11, 2020 1.480 1.520 1.450 1.450 18,435 -0.05(-3.33%)
Aug 10, 2020 1.520 1.520 1.460 1.500 26,861 -0.01(-0.66%)
Aug 07, 2020 1.450 1.510 1.420 1.510 30,700 +0.08(+5.59%)
Aug 06, 2020 1.510 1.520 1.430 1.430 37,468 -0.07(-4.67%)
Aug 05, 2020 1.480 1.500 1.480 1.500 24,635 +0.00(+0.00%)
Aug 04, 2020 1.500 1.520 1.460 1.500 21,244 +0.02(+1.35%)
Aug 03, 2020 1.520 1.520 1.460 1.480 20,050 +0.00(+0.00%)
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.