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 (%)
Oct 31, 2003 7.080 7.120 6.640 6.880 24,085 -0.32(-4.44%)
Oct 30, 2003 7.400 7.480 7.120 7.200 28,347 -0.20(-2.70%)
Oct 29, 2003 8.000 8.000 7.200 7.400 43,425 -0.48(-6.09%)
Oct 28, 2003 7.760 7.960 7.080 7.880 179,378 +0.88(+12.57%)
Oct 27, 2003 6.160 7.072 6.080 7.000 155,000 +0.96(+15.89%)
Oct 24, 2003 6.000 6.080 5.840 6.040 60,750 +0.04(+0.67%)
Oct 23, 2003 6.240 6.400 5.920 6.000 36,850 -0.25(-3.97%)
Oct 22, 2003 6.360 6.400 6.088 6.248 26,800 -0.03(-0.51%)
Oct 21, 2003 6.080 6.440 6.000 6.280 46,375 +0.16(+2.61%)
Oct 20, 2003 6.440 6.440 6.000 6.120 18,726 -0.28(-4.38%)
Oct 17, 2003 6.520 6.520 6.200 6.400 27,899 +0.12(+1.91%)
Oct 16, 2003 6.080 6.520 6.040 6.280 38,721 +0.20(+3.29%)
Oct 15, 2003 6.360 6.400 6.040 6.080 20,500 -0.12(-1.94%)
Oct 14, 2003 6.280 6.520 5.840 6.200 62,062 +0.00(+0.00%)
Oct 13, 2003 5.920 6.360 5.800 6.200 60,068 +0.28(+4.73%)
Oct 10, 2003 5.800 6.400 5.640 5.920 71,672 +0.20(+3.50%)
Oct 09, 2003 5.920 6.240 5.680 5.720 45,227 -0.52(-8.33%)
Oct 08, 2003 6.040 6.320 5.800 6.240 22,950 +0.04(+0.65%)
Oct 07, 2003 6.120 6.440 5.640 6.200 81,800 -0.20(-3.13%)
Oct 06, 2003 6.800 6.800 6.200 6.400 40,938 -0.40(-5.88%)
Oct 03, 2003 7.000 7.320 6.720 6.800 37,480 -0.16(-2.30%)
Oct 02, 2003 6.760 7.000 6.520 6.960 7,775 +0.24(+3.57%)
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.