Indicators

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.760	3.960	3.720	3.876	12,250	+0.08(+2.00%)
May 27, 2004	3.800	4.000	3.680	3.800	21,200	+0.20(+5.56%)
May 26, 2004	3.600	3.800	3.520	3.600	10,300	+0.08(+2.27%)
May 25, 2004	3.680	3.800	3.520	3.520	23,025	-0.12(-3.30%)
May 24, 2004	3.804	3.804	3.640	3.640	11,400	-0.12(-3.19%)
May 21, 2004	3.960	3.960	3.600	3.760	16,950	-0.04(-1.05%)
May 20, 2004	3.880	4.000	3.800	3.800	11,875	-0.16(-4.04%)
May 19, 2004	4.000	4.080	3.800	3.960	25,675	+0.28(+7.61%)
May 18, 2004	4.160	4.160	3.640	3.680	28,850	-0.48(-11.54%)
May 17, 2004	4.240	4.360	4.080	4.160	8,750	-0.08(-1.89%)
May 14, 2004	4.200	4.280	4.160	4.240	29,575	+0.00(+0.00%)
May 13, 2004	4.400	4.400	4.160	4.240	45,525	-0.08(-1.85%)
May 12, 2004	4.240	4.360	4.080	4.320	9,900	+0.12(+2.86%)
May 11, 2004	4.200	4.400	4.200	4.200	24,275	+0.00(+0.00%)
May 10, 2004	4.080	4.480	4.080	4.200	37,125	+0.00(+0.00%)
May 07, 2004	4.120	4.276	4.120	4.200	33,750	+0.00(+0.00%)
May 06, 2004	4.320	4.440	4.120	4.200	93,175	-0.08(-1.96%)
May 05, 2004	4.160	4.400	4.160	4.284	148,525	+0.08(+2.00%)
May 04, 2004	4.520	4.528	4.040	4.200	44,850	-0.40(-8.70%)

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.