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 (%)
Dec 31, 2007	6.480	6.830	6.420	6.787	53,876	+0.09(+1.30%)
Dec 28, 2007	6.540	6.740	6.200	6.700	21,034	+0.18(+2.76%)
Dec 27, 2007	6.100	6.520	6.060	6.520	19,450	+0.34(+5.50%)
Dec 26, 2007	6.153	6.230	6.100	6.180	8,712	-0.02(-0.32%)
Dec 24, 2007	6.270	6.300	6.040	6.200	30,595	-0.05(-0.80%)
Dec 21, 2007	6.310	6.310	6.240	6.250	6,538	-0.06(-0.95%)
Dec 20, 2007	6.260	6.370	6.110	6.310	32,933	+0.07(+1.12%)
Dec 19, 2007	5.950	6.240	5.950	6.240	29,075	+0.25(+4.17%)
Dec 18, 2007	6.010	6.040	5.830	5.990	48,878	-0.01(-0.17%)
Dec 17, 2007	6.000	6.040	5.970	6.000	12,200	-0.04(-0.66%)
Dec 14, 2007	6.120	6.240	6.010	6.040	11,900	-0.07(-1.15%)
Dec 13, 2007	6.050	6.176	6.050	6.110	5,632	-0.04(-0.65%)
Dec 12, 2007	6.130	6.190	6.090	6.150	5,599	+0.01(+0.18%)
Dec 11, 2007	6.180	6.200	6.100	6.139	11,419	-0.03(-0.50%)
Dec 10, 2007	6.060	6.180	5.930	6.170	14,785	+0.09(+1.48%)
Dec 07, 2007	6.080	6.080	6.010	6.080	26,248	-0.00(-0.01%)
Dec 06, 2007	6.110	6.120	6.040	6.080	18,652	-0.00(-0.03%)
Dec 05, 2007	6.070	6.240	6.050	6.082	31,709	+0.07(+1.20%)
Dec 04, 2007	6.150	6.150	6.000	6.010	23,133	-0.20(-3.22%)

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.