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 (%)
Oct 31, 2003 7.080 7.120 6.640 6.880 24,085 -0.32(-4.44%)
Oct 30, 2003 7.400 7.480 7.120 7.200 28,347 -0.20(-2.70%)
Oct 29, 2003 8.000 8.000 7.200 7.400 43,425 -0.48(-6.09%)
Oct 28, 2003 7.760 7.960 7.080 7.880 179,378 +0.88(+12.57%)
Oct 27, 2003 6.160 7.072 6.080 7.000 155,000 +0.96(+15.89%)
Oct 24, 2003 6.000 6.080 5.840 6.040 60,750 +0.04(+0.67%)
Oct 23, 2003 6.240 6.400 5.920 6.000 36,850 -0.25(-3.97%)
Oct 22, 2003 6.360 6.400 6.088 6.248 26,800 -0.03(-0.51%)
Oct 21, 2003 6.080 6.440 6.000 6.280 46,375 +0.16(+2.61%)
Oct 20, 2003 6.440 6.440 6.000 6.120 18,726 -0.28(-4.38%)
Oct 17, 2003 6.520 6.520 6.200 6.400 27,899 +0.12(+1.91%)
Oct 16, 2003 6.080 6.520 6.040 6.280 38,721 +0.20(+3.29%)
Oct 15, 2003 6.360 6.400 6.040 6.080 20,500 -0.12(-1.94%)
Oct 14, 2003 6.280 6.520 5.840 6.200 62,062 +0.00(+0.00%)
Oct 13, 2003 5.920 6.360 5.800 6.200 60,068 +0.28(+4.73%)
Oct 10, 2003 5.800 6.400 5.640 5.920 71,672 +0.20(+3.50%)
Oct 09, 2003 5.920 6.240 5.680 5.720 45,227 -0.52(-8.33%)
Oct 08, 2003 6.040 6.320 5.800 6.240 22,950 +0.04(+0.65%)
Oct 07, 2003 6.120 6.440 5.640 6.200 81,800 -0.20(-3.13%)
Oct 06, 2003 6.800 6.800 6.200 6.400 40,938 -0.40(-5.88%)
Oct 03, 2003 7.000 7.320 6.720 6.800 37,480 -0.16(-2.30%)
Oct 02, 2003 6.760 7.000 6.520 6.960 7,775 +0.24(+3.57%)
Oct 01, 2003 6.240 6.960 6.240 6.720 33,462 +0.44(+7.01%)
Sep 30, 2003 6.600 6.600 5.600 6.280 34,975 -0.32(-4.85%)
Sep 29, 2003 5.960 6.880 5.960 6.600 74,937 +0.68(+11.49%)
Sep 26, 2003 6.600 6.600 5.840 5.920 56,592 -0.68(-10.30%)
Sep 25, 2003 6.800 7.000 6.480 6.600 103,537 -0.20(-2.94%)
Sep 24, 2003 7.284 7.640 6.840 6.800 81,915 -0.48(-6.64%)
Sep 23, 2003 7.200 7.760 7.040 7.284 53,075 +0.08(+1.17%)
Sep 22, 2003 7.600 7.880 6.800 7.200 52,275 -0.60(-7.69%)
Sep 19, 2003 7.600 7.840 7.600 7.800 29,626 -0.04(-0.51%)
Sep 18, 2003 7.840 7.840 7.640 7.840 33,147 +0.00(+0.00%)
Sep 17, 2003 7.600 7.990 7.400 7.840 40,542 +0.12(+1.55%)
Sep 16, 2003 7.480 7.760 7.360 7.720 14,134 +0.12(+1.58%)
Sep 15, 2003 7.840 7.840 7.120 7.600 28,650 -0.20(-2.56%)
Sep 12, 2003 8.480 8.560 7.560 7.800 38,375 -0.16(-2.01%)
Sep 11, 2003 7.160 8.160 7.000 7.960 108,750 +0.72(+9.94%)
Sep 10, 2003 7.400 7.520 6.680 7.240 133,725 -0.32(-4.23%)
Sep 09, 2003 7.760 7.800 7.320 7.560 58,825 -0.32(-4.06%)
Sep 08, 2003 7.960 8.000 7.600 7.880 48,325 -0.12(-1.50%)
Sep 05, 2003 8.200 8.360 7.680 8.000 79,300 -0.20(-2.44%)
Sep 04, 2003 7.800 8.320 7.320 8.200 83,050 +0.36(+4.59%)
Sep 03, 2003 8.680 8.680 7.720 7.840 206,525 -0.64(-7.55%)
Sep 02, 2003 9.000 9.200 8.360 8.480 117,225 -0.36(-4.07%)
Aug 29, 2003 8.360 9.360 8.080 8.840 160,250 +0.44(+5.24%)
Aug 28, 2003 7.840 8.440 7.552 8.400 127,175 +0.40(+5.00%)
Aug 27, 2003 7.640 8.520 7.320 8.000 239,700 +0.44(+5.82%)
Aug 26, 2003 7.880 8.040 7.160 7.560 137,350 -0.48(-5.97%)
Aug 25, 2003 8.000 8.920 7.640 8.040 288,525 +0.28(+3.61%)
Aug 22, 2003 7.080 8.200 7.000 7.760 272,600 +0.80(+11.49%)
Aug 21, 2003 6.400 7.040 6.080 6.960 217,100 +0.28(+4.19%)
Aug 20, 2003 5.640 6.752 5.640 6.680 359,725 +1.12(+20.14%)
Aug 19, 2003 5.120 5.680 4.720 5.560 71,650 +0.44(+8.59%)
Aug 18, 2003 5.880 5.880 5.000 5.120 40,075 -0.52(-9.22%)
Aug 15, 2003 5.960 5.960 5.360 5.640 36,250 +0.00(+0.00%)
Aug 14, 2003 5.680 6.000 5.160 5.640 185,850 +0.28(+5.22%)
Aug 13, 2003 4.880 5.480 4.840 5.360 74,600 +0.32(+6.35%)
Aug 12, 2003 5.200 5.200 5.040 5.040 48,025 -0.16(-3.08%)
Aug 11, 2003 5.200 5.560 5.040 5.200 62,025 +0.16(+3.17%)
Aug 08, 2003 4.440 5.240 4.440 5.040 60,100 +0.00(+0.00%)
Aug 07, 2003 5.520 5.520 4.920 5.040 90,225 -0.16(-3.08%)
Aug 06, 2003 4.760 5.280 4.360 5.200 138,075 +0.40(+8.33%)
Aug 05, 2003 5.360 5.560 4.800 4.800 188,825 -0.76(-13.67%)
Aug 04, 2003 5.600 6.080 5.400 5.560 93,300 -0.52(-8.55%)
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.