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, 2005 2.020 2.200 2.020 2.150 27,400 +0.13(+6.44%)
Oct 28, 2005 2.020 2.090 2.020 2.020 23,600 -0.06(-2.88%)
Oct 27, 2005 2.210 2.210 1.970 2.080 21,400 -0.11(-5.02%)
Oct 26, 2005 1.930 2.190 1.930 2.190 48,000 +0.22(+11.17%)
Oct 25, 2005 2.010 2.010 1.900 1.970 54,000 -0.04(-1.99%)
Oct 24, 2005 1.990 2.080 1.990 2.010 61,600 -0.01(-0.50%)
Oct 21, 2005 2.010 2.070 2.010 2.020 38,200 -0.02(-0.98%)
Oct 20, 2005 2.010 2.100 2.010 2.040 30,000 -0.02(-0.97%)
Oct 19, 2005 2.100 2.140 2.020 2.060 55,300 -0.09(-4.19%)
Oct 18, 2005 2.200 2.320 2.100 2.150 23,200 +0.02(+0.94%)
Oct 17, 2005 2.150 2.280 2.080 2.130 21,000 -0.17(-7.39%)
Oct 14, 2005 2.220 2.310 2.200 2.300 42,300 +0.07(+3.14%)
Oct 13, 2005 2.080 2.230 2.080 2.230 41,500 +0.14(+6.70%)
Oct 12, 2005 2.280 2.280 2.090 2.090 58,600 -0.21(-9.13%)
Oct 11, 2005 2.300 2.380 2.280 2.300 48,900 -0.01(-0.43%)
Oct 10, 2005 2.380 2.400 2.250 2.310 19,800 -0.09(-3.75%)
Oct 07, 2005 2.400 2.400 2.230 2.400 16,600 +0.04(+1.69%)
Oct 06, 2005 2.600 2.680 2.200 2.360 51,225 -0.28(-10.61%)
Oct 05, 2005 2.720 2.720 2.640 2.640 9,398 -0.08(-2.94%)
Oct 04, 2005 2.640 2.720 2.600 2.720 14,627 +0.00(+0.00%)
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.