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 (%)
Dec 31, 2002 4.760 5.160 4.640 5.044 26,975 +0.12(+2.52%)
Dec 30, 2002 4.720 5.000 4.600 4.920 15,225 +0.12(+2.50%)
Dec 27, 2002 4.560 4.920 4.320 4.800 17,775 +0.16(+3.54%)
Dec 26, 2002 4.640 4.800 4.396 4.636 20,450 +0.08(+1.67%)
Dec 24, 2002 4.800 5.000 4.280 4.560 3,450 -0.24(-5.00%)
Dec 23, 2002 4.800 4.960 4.720 4.800 7,125 +0.08(+1.69%)
Dec 20, 2002 4.800 4.800 4.720 4.720 3,500 -0.08(-1.67%)
Dec 19, 2002 4.520 4.840 4.520 4.800 4,075 +0.24(+5.26%)
Dec 18, 2002 4.480 4.960 4.160 4.560 9,525 +0.04(+0.88%)
Dec 17, 2002 4.600 4.880 4.120 4.520 13,950 -0.32(-6.61%)
Dec 16, 2002 4.720 5.120 4.520 4.840 4,900 +0.20(+4.31%)
Dec 13, 2002 4.600 4.800 4.600 4.640 15,950 -0.08(-1.69%)
Dec 12, 2002 4.840 5.000 4.600 4.720 3,475 -0.12(-2.48%)
Dec 11, 2002 5.200 5.200 4.840 4.840 2,650 -0.36(-6.92%)
Dec 10, 2002 5.680 5.680 4.760 5.200 16,950 -0.52(-9.09%)
Dec 09, 2002 5.880 6.400 5.720 5.720 3,675 -0.28(-4.67%)
Dec 06, 2002 5.520 6.000 5.360 6.000 7,025 +0.32(+5.63%)
Dec 05, 2002 5.360 5.720 5.360 5.680 10,525 +0.40(+7.58%)
Dec 04, 2002 5.280 5.400 5.160 5.280 7,250 +0.00(+0.00%)
Dec 03, 2002 5.440 5.600 5.280 5.280 7,200 -0.12(-2.22%)
Dec 02, 2002 5.320 5.560 5.320 5.400 5,950 +0.08(+1.50%)
Nov 29, 2002 5.200 5.400 5.200 5.320 3,900 -0.04(-0.75%)
Nov 27, 2002 5.000 5.440 5.000 5.360 6,225 +0.00(+0.00%)
Nov 26, 2002 5.200 5.360 4.720 5.360 9,650 +0.12(+2.29%)
Nov 25, 2002 5.240 5.960 5.000 5.240 13,625 +0.24(+4.80%)
Nov 22, 2002 4.680 5.360 4.600 5.000 18,800 +0.00(+0.00%)
Nov 21, 2002 4.640 5.040 4.480 5.000 12,725 +0.00(+0.00%)
Nov 20, 2002 4.600 5.120 4.560 5.000 725 +0.36(+7.76%)
Nov 19, 2002 4.760 4.800 4.640 4.640 10,450 +0.04(+0.87%)
Nov 18, 2002 4.680 5.000 4.600 4.600 15,500 -0.28(-5.74%)
Nov 15, 2002 4.720 4.920 4.680 4.880 14,450 +0.00(+0.00%)
Nov 14, 2002 5.020 5.160 4.600 4.880 22,875 +0.00(+0.00%)
Nov 13, 2002 4.760 5.360 4.400 4.880 18,450 -0.12(-2.32%)
Nov 12, 2002 4.800 5.280 4.640 4.996 6,125 +0.08(+1.54%)
Nov 11, 2002 5.200 5.200 4.760 4.920 5,450 -0.28(-5.38%)
Nov 08, 2002 5.080 5.360 5.000 5.200 16,550 +0.12(+2.36%)
Nov 07, 2002 5.120 5.160 5.000 5.080 10,675 -0.08(-1.55%)
Nov 06, 2002 5.400 5.400 5.000 5.160 13,675 -0.24(-4.44%)
Nov 05, 2002 4.920 5.400 4.920 5.400 11,850 +0.28(+5.47%)
Nov 04, 2002 4.956 5.400 4.920 5.120 13,275 +0.16(+3.31%)
Nov 01, 2002 4.716 5.320 4.640 4.956 8,500 +0.32(+6.81%)
Oct 31, 2002 4.640 4.800 4.560 4.640 4,575 +0.04(+0.87%)
Oct 30, 2002 4.520 4.720 4.520 4.600 11,825 -0.08(-1.71%)
Oct 29, 2002 4.604 4.800 4.520 4.680 5,475 -0.04(-0.85%)
Oct 28, 2002 4.760 4.924 4.520 4.720 3,775 -0.20(-4.07%)
Oct 25, 2002 4.800 4.960 4.800 4.920 2,250 +0.04(+0.82%)
Oct 24, 2002 5.200 5.200 4.520 4.880 1,950 -0.00(-0.08%)
Oct 23, 2002 5.000 5.320 4.800 4.884 2,250 -0.12(-2.32%)
Oct 22, 2002 5.000 5.320 4.440 5.000 32,775 -0.08(-1.57%)
Oct 21, 2002 5.080 5.080 4.520 5.080 1,625 +0.20(+4.10%)
Oct 18, 2002 4.800 5.080 4.680 4.880 8,300 -0.08(-1.61%)
Oct 17, 2002 4.440 5.080 4.440 4.960 19,425 +0.56(+12.73%)
Oct 16, 2002 4.280 4.280 3.760 4.400 3,325 -0.16(-3.51%)
Oct 15, 2002 4.640 4.960 3.600 4.560 45,525 -0.04(-0.87%)
Oct 14, 2002 4.640 4.760 4.600 4.600 725 -0.12(-2.54%)
Oct 11, 2002 4.160 4.880 3.960 4.720 8,600 +0.56(+13.46%)
Oct 10, 2002 3.840 4.160 3.840 4.160 125 +0.08(+1.96%)
Oct 09, 2002 3.280 4.080 3.200 4.080 177,600 +0.76(+22.89%)
Oct 08, 2002 3.600 3.600 3.240 3.320 6,500 -0.28(-7.78%)
Oct 07, 2002 3.600 4.160 3.600 3.600 3,502 -0.32(-8.16%)
Oct 04, 2002 4.400 4.404 3.600 3.920 4,700 -0.44(-10.09%)
Oct 03, 2002 4.480 4.640 4.200 4.360 63,575 +0.00(+0.00%)
Oct 02, 2002 4.600 4.680 4.360 4.360 2,250 -0.20(-4.39%)
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.