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 (%)
Aug 31, 2018 2.300 2.300 2.300 0 -0.05(-2.13%)
Aug 30, 2018 2.200 2.400 2.200 2.350 28,645 +0.15(+6.82%)
Aug 29, 2018 2.350 2.435 2.200 2.200 34,250 -0.15(-6.38%)
Aug 28, 2018 2.310 2.400 2.300 2.350 10,878 +0.05(+2.17%)
Aug 27, 2018 2.300 2.400 2.200 2.300 23,940 +0.00(+0.00%)
Aug 24, 2018 2.250 2.350 2.200 2.300 19,200 +0.05(+2.22%)
Aug 23, 2018 2.300 2.300 2.106 2.250 18,728 -0.05(-2.17%)
Aug 22, 2018 2.250 2.400 2.250 2.300 68,973 +0.10(+4.55%)
Aug 21, 2018 2.050 2.250 2.020 2.200 419,739 +0.10(+4.76%)
Aug 20, 2018 2.000 2.100 1.900 2.100 36,717 +0.10(+5.00%)
Aug 17, 2018 2.000 2.150 1.950 2.000 110,800 +0.00(+0.00%)
Aug 16, 2018 1.950 2.100 1.750 2.000 182,794 +0.05(+2.56%)
Aug 15, 2018 1.950 2.000 1.950 1.950 11,882 -0.03(-1.27%)
Aug 14, 2018 2.050 2.150 1.863 1.975 138,911 -0.12(-5.95%)
Aug 13, 2018 2.050 2.150 2.050 2.100 28,086 -0.05(-2.33%)
Aug 10, 2018 2.100 2.150 1.900 2.150 34,700 +0.00(+0.00%)
Aug 09, 2018 2.250 2.250 2.150 2.150 7,353 -0.05(-2.27%)
Aug 08, 2018 2.250 2.250 2.175 2.200 75,305 +0.00(+0.00%)
Aug 07, 2018 2.200 2.345 2.200 2.200 9,456 -0.05(-2.22%)
Aug 06, 2018 2.200 2.251 2.200 2.250 6,736 +0.05(+2.27%)
Aug 03, 2018 2.250 2.300 2.200 2.200 2,200 -0.05(-2.22%)
Aug 02, 2018 2.300 2.312 2.175 2.250 34,257 -0.05(-2.17%)
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.