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, 2009 2.290 2.290 2.200 2.220 7,071 -0.04(-1.77%)
Aug 28, 2009 2.250 2.260 2.200 2.260 15,081 +0.02(+0.89%)
Aug 27, 2009 2.210 2.250 2.130 2.240 12,640 -0.01(-0.44%)
Aug 26, 2009 2.200 2.260 2.200 2.250 10,400 +0.04(+1.58%)
Aug 25, 2009 2.180 2.240 2.180 2.215 48,700 +0.03(+1.61%)
Aug 24, 2009 2.280 2.280 2.130 2.180 95,209 -0.05(-2.24%)
Aug 21, 2009 2.190 2.240 2.170 2.230 41,291 +0.09(+4.21%)
Aug 20, 2009 2.300 2.370 2.050 2.140 1,253,193 -0.23(-9.70%)
Aug 19, 2009 2.240 2.370 2.240 2.370 4,900 +0.03(+1.28%)
Aug 18, 2009 2.300 2.340 2.260 2.340 6,848 +0.01(+0.34%)
Aug 17, 2009 2.300 2.342 2.220 2.332 8,200 -0.06(-2.43%)
Aug 14, 2009 2.400 2.410 2.301 2.390 11,328 +0.01(+0.42%)
Aug 13, 2009 2.440 2.450 2.380 2.380 17,127 -0.05(-2.06%)
Aug 12, 2009 2.500 2.553 2.370 2.430 48,294 -0.09(-3.57%)
Aug 11, 2009 2.520 2.520 2.450 2.520 36,717 +0.01(+0.40%)
Aug 10, 2009 2.450 2.510 2.420 2.510 8,480 -0.08(-3.09%)
Aug 07, 2009 2.600 2.610 2.421 2.590 34,859 +0.00(+0.00%)
Aug 06, 2009 2.610 2.611 2.420 2.590 44,035 +0.04(+1.57%)
Aug 05, 2009 2.550 2.578 2.500 2.550 31,426 +0.07(+3.03%)
Aug 04, 2009 2.557 2.560 2.420 2.475 62,195 -0.05(-2.17%)
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.