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 (%)
Feb 28, 2007	4.300	4.350	4.150	4.270	106,405	-0.06(-1.39%)
Feb 27, 2007	4.410	4.460	4.110	4.330	263,285	-0.18(-3.99%)
Feb 26, 2007	4.690	4.690	4.450	4.510	153,650	-0.10(-2.17%)
Feb 23, 2007	4.490	4.620	4.350	4.610	214,257	+0.12(+2.67%)
Feb 22, 2007	4.650	4.740	4.450	4.490	174,068	-0.17(-3.65%)
Feb 21, 2007	4.330	4.670	4.260	4.660	467,257	+0.36(+8.37%)
Feb 20, 2007	4.540	4.550	4.290	4.300	441,383	-0.22(-4.87%)
Feb 16, 2007	4.760	5.100	4.400	4.520	3,002,177	+1.02(+29.14%)
Feb 15, 2007	3.390	3.540	3.330	3.500	458,252	+0.11(+3.24%)
Feb 14, 2007	3.320	3.450	3.310	3.390	46,725	+0.04(+1.19%)
Feb 13, 2007	3.310	3.430	3.300	3.350	40,300	+0.00(+0.00%)
Feb 12, 2007	3.320	3.420	3.320	3.350	54,218	-0.02(-0.59%)
Feb 09, 2007	3.400	3.550	3.290	3.370	30,234	-0.02(-0.59%)
Feb 08, 2007	3.290	3.390	3.200	3.390	43,135	+0.11(+3.35%)
Feb 07, 2007	3.282	3.310	3.260	3.280	10,100	-0.04(-1.15%)
Feb 06, 2007	3.300	3.320	3.290	3.318	14,769	+0.02(+0.55%)
Feb 05, 2007	3.330	3.330	3.220	3.300	27,145	+0.02(+0.61%)
Feb 02, 2007	3.360	3.360	3.240	3.280	36,381	-0.05(-1.50%)

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.