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 29, 2015	7.080	7.199	6.710	6.890	325,814	-0.15(-2.13%)
May 28, 2015	6.950	7.060	6.850	7.040	350,569	+0.20(+2.92%)
May 27, 2015	6.950	6.950	6.630	6.840	237,893	+0.05(+0.74%)
May 26, 2015	6.370	6.880	6.310	6.790	550,230	+0.52(+8.29%)
May 22, 2015	6.350	6.270	6.270	6.270	254,500	-0.09(-1.42%)
May 21, 2015	6.180	6.380	6.150	6.360	469,432	+0.17(+2.75%)
May 20, 2015	5.930	6.220	5.890	6.190	560,397	+0.29(+4.92%)
May 19, 2015	5.510	5.920	5.508	5.900	361,961	+0.38(+6.88%)
May 18, 2015	5.510	5.706	5.410	5.520	613,438	+0.02(+0.36%)
May 15, 2015	5.470	6.300	5.260	5.500	4,420,645	+1.41(+34.47%)
May 14, 2015	4.160	4.200	4.080	4.090	58,203	-0.06(-1.45%)
May 13, 2015	4.200	4.200	4.140	4.150	3,836	-0.01(-0.24%)
May 12, 2015	4.200	4.200	4.080	4.160	9,626	-0.06(-1.42%)
May 11, 2015	4.080	4.224	4.080	4.220	51,586	+0.06(+1.44%)
May 08, 2015	4.160	4.240	4.130	4.160	13,449	-0.02(-0.48%)
May 07, 2015	4.195	4.250	4.120	4.180	12,469	+0.00(+0.00%)
May 06, 2015	4.220	4.242	4.120	4.180	25,749	-0.05(-1.18%)
May 05, 2015	4.260	4.310	4.205	4.230	3,013	-0.13(-2.98%)
May 04, 2015	4.260	4.380	4.200	4.360	17,375	+0.15(+3.56%)

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.