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 (%)
May 31, 2006 2.300 2.330 2.260 2.330 5,250 -0.01(-0.43%)
May 30, 2006 2.380 2.380 2.300 2.340 7,678 -0.04(-1.68%)
May 26, 2006 2.310 2.380 2.250 2.380 5,379 +0.04(+1.56%)
May 25, 2006 2.300 2.450 2.210 2.343 26,175 +0.02(+1.01%)
May 24, 2006 2.280 2.400 2.230 2.320 10,475 +0.02(+0.87%)
May 23, 2006 2.300 2.450 2.240 2.300 81,397 -0.02(-0.86%)
May 22, 2006 2.250 2.330 2.250 2.320 32,400 +0.08(+3.57%)
May 19, 2006 2.310 2.310 2.100 2.240 26,913 +0.05(+2.28%)
May 18, 2006 2.240 2.240 2.150 2.190 19,743 -0.05(-2.23%)
May 17, 2006 2.110 2.240 2.110 2.240 10,850 +0.13(+6.16%)
May 16, 2006 2.000 2.200 1.990 2.110 138,062 +0.06(+2.93%)
May 15, 2006 2.130 2.180 1.960 2.050 155,758 -0.04(-1.91%)
May 12, 2006 2.410 2.410 2.000 2.090 148,487 -0.28(-11.81%)
May 11, 2006 2.450 2.470 2.360 2.370 18,175 -0.08(-3.27%)
May 10, 2006 2.470 2.550 2.390 2.450 54,061 -0.06(-2.22%)
May 09, 2006 2.450 2.540 1.950 2.506 536,399 +0.10(+3.97%)
May 08, 2006 2.450 2.450 2.350 2.410 61,983 +0.02(+0.84%)
May 05, 2006 2.800 2.800 2.360 2.390 1,516,825 -0.47(-16.43%)
May 04, 2006 2.900 3.000 2.860 2.860 26,169 -0.12(-4.03%)
May 03, 2006 2.950 2.980 2.900 2.980 6,900 +0.03(+1.02%)
May 02, 2006 2.960 2.960 2.920 2.950 26,575 -0.04(-1.34%)
May 01, 2006 2.910 2.990 2.910 2.990 8,802 +0.00(+0.00%)
Apr 28, 2006 2.960 3.000 2.960 2.990 4,100 +0.02(+0.67%)
Apr 27, 2006 2.940 2.990 2.800 2.970 20,717 +0.02(+0.68%)
Apr 26, 2006 3.000 3.040 2.910 2.950 38,567 -0.06(-1.99%)
Apr 25, 2006 2.830 3.010 2.830 3.010 23,728 +0.10(+3.44%)
Apr 24, 2006 2.840 2.910 2.840 2.910 11,348 -0.03(-1.02%)
Apr 21, 2006 2.900 2.940 2.860 2.940 16,833 +0.00(+0.00%)
Apr 20, 2006 2.950 2.950 2.860 2.940 15,450 -0.01(-0.34%)
Apr 19, 2006 2.870 2.950 2.870 2.950 29,578 +0.04(+1.37%)
Apr 18, 2006 2.890 2.920 2.865 2.910 39,034 +0.02(+0.69%)
Apr 17, 2006 2.890 2.990 2.810 2.890 23,450 -0.01(-0.34%)
Apr 13, 2006 2.890 3.000 2.850 2.900 24,175 +0.01(+0.35%)
Apr 12, 2006 2.900 2.960 2.800 2.890 13,221 -0.01(-0.34%)
Apr 11, 2006 2.840 2.960 2.840 2.900 20,575 -0.08(-2.68%)
Apr 10, 2006 2.940 3.010 2.900 2.980 4,676 +0.01(+0.34%)
Apr 07, 2006 2.880 3.000 2.820 2.970 60,127 +0.09(+3.12%)
Apr 06, 2006 2.870 2.950 2.870 2.880 18,689 -0.05(-1.67%)
Apr 05, 2006 2.990 2.990 2.870 2.929 9,760 +0.02(+0.65%)
Apr 04, 2006 2.980 2.980 2.870 2.910 6,787 +0.03(+1.04%)
Apr 03, 2006 2.900 2.970 2.860 2.880 31,916 -0.06(-2.04%)
Mar 31, 2006 2.900 3.020 2.890 2.940 14,355 -0.08(-2.65%)
Mar 30, 2006 3.070 3.080 2.950 3.020 17,512 -0.06(-1.95%)
Mar 29, 2006 3.020 3.090 2.950 3.080 37,701 +0.13(+4.41%)
Mar 28, 2006 2.950 2.990 2.950 2.950 10,664 +0.05(+1.72%)
Mar 27, 2006 2.900 2.980 2.900 2.900 10,836 +0.00(+0.00%)
Mar 24, 2006 2.890 3.000 2.810 2.900 18,126 +0.00(+0.00%)
Mar 23, 2006 2.890 2.930 2.880 2.900 23,100 -0.03(-1.02%)
Mar 22, 2006 2.840 2.990 2.790 2.930 33,500 +0.07(+2.45%)
Mar 21, 2006 2.850 3.060 2.770 2.860 32,685 -0.05(-1.79%)
Mar 20, 2006 2.950 2.950 2.820 2.912 71,224 -0.07(-2.28%)
Mar 17, 2006 3.000 3.010 2.900 2.980 62,667 -0.05(-1.65%)
Mar 16, 2006 3.100 3.100 3.010 3.030 34,898 -0.07(-2.26%)
Mar 15, 2006 3.090 3.140 3.060 3.100 42,670 -0.02(-0.64%)
Mar 14, 2006 3.130 3.180 3.090 3.120 64,226 -0.06(-1.89%)
Mar 13, 2006 3.300 3.460 3.010 3.180 78,204 -0.16(-4.79%)
Mar 10, 2006 3.652 3.700 3.300 3.340 71,924 -0.21(-5.92%)
Mar 09, 2006 3.550 3.650 3.362 3.550 81,471 +0.02(+0.57%)
Mar 08, 2006 3.340 3.990 3.330 3.530 85,188 +0.12(+3.52%)
Mar 07, 2006 3.440 3.470 3.350 3.410 19,606 -0.06(-1.73%)
Mar 06, 2006 3.500 3.510 3.420 3.470 20,252 +0.03(+0.87%)
Mar 03, 2006 3.300 3.530 3.300 3.440 39,359 +0.11(+3.30%)
Mar 02, 2006 3.360 3.450 3.290 3.330 9,449 -0.07(-2.06%)
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.