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 (%)
Nov 30, 2017 4.950 5.050 4.950 5.000 3,240 +0.05(+1.01%)
Nov 29, 2017 5.000 5.150 4.950 4.950 17,612 -0.12(-2.46%)
Nov 28, 2017 5.000 5.100 5.000 5.075 10,997 +0.03(+0.50%)
Nov 27, 2017 5.050 5.176 4.950 5.050 25,610 -0.05(-0.98%)
Nov 24, 2017 5.150 5.199 5.050 5.100 10,531 -0.10(-1.92%)
Nov 22, 2017 5.261 5.350 5.200 5.200 10,177 -0.05(-0.95%)
Nov 21, 2017 5.276 5.350 5.250 5.250 8,021 +0.00(+0.00%)
Nov 20, 2017 5.300 5.387 5.225 5.250 66,253 -0.03(-0.47%)
Nov 17, 2017 5.200 5.300 5.200 5.275 7,848 +0.03(+0.48%)
Nov 16, 2017 4.900 5.300 4.900 5.250 59,899 +0.30(+6.06%)
Nov 15, 2017 5.000 5.050 4.900 4.950 36,824 -0.15(-2.94%)
Nov 14, 2017 5.200 5.273 4.900 5.100 32,891 -0.07(-1.29%)
Nov 13, 2017 5.150 5.299 5.050 5.167 30,014 +0.02(+0.33%)
Nov 10, 2017 5.250 5.250 5.150 5.150 24,344 -0.12(-2.37%)
Nov 09, 2017 4.900 5.350 4.899 5.275 66,171 +0.38(+7.65%)
Nov 08, 2017 4.577 4.950 4.550 4.900 33,704 +0.45(+10.11%)
Nov 07, 2017 4.450 4.598 4.450 4.450 40,339 +0.00(+0.02%)
Nov 06, 2017 5.000 5.000 4.425 4.449 115,267 -0.53(-10.57%)
Nov 03, 2017 4.850 4.997 4.850 4.975 9,718 +0.12(+2.58%)
Nov 02, 2017 4.850 5.075 4.800 4.850 27,970 +0.05(+1.04%)
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.