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 (%)
Jan 31, 2011 9.060 9.210 8.570 8.790 176,772 -0.35(-3.83%)
Jan 28, 2011 9.440 9.470 9.020 9.140 151,178 -0.24(-2.56%)
Jan 27, 2011 9.290 9.600 9.260 9.380 97,583 -0.04(-0.42%)
Jan 26, 2011 9.130 9.600 8.740 9.420 160,292 +0.35(+3.86%)
Jan 25, 2011 9.780 9.780 9.000 9.070 169,376 -0.68(-6.97%)
Jan 24, 2011 9.410 9.760 9.200 9.750 118,978 +0.27(+2.85%)
Jan 21, 2011 9.640 9.990 9.311 9.480 156,341 -0.10(-1.04%)
Jan 20, 2011 9.760 9.830 9.150 9.580 339,038 -0.45(-4.49%)
Jan 19, 2011 10.92 11.24 9.700 10.03 281,594 -0.85(-7.81%)
Jan 18, 2011 10.00 10.88 9.950 10.88 399,878 +0.24(+2.26%)
Jan 14, 2011 11.53 11.53 10.49 10.64 357,205 -0.82(-7.16%)
Jan 13, 2011 11.80 11.82 11.30 11.46 181,853 -0.34(-2.88%)
Jan 12, 2011 11.75 12.08 11.40 11.80 248,233 +0.14(+1.20%)
Jan 11, 2011 11.87 11.88 11.11 11.66 392,860 -0.19(-1.60%)
Jan 10, 2011 10.81 12.00 10.66 11.85 654,168 +1.10(+10.23%)
Jan 07, 2011 10.45 10.85 10.04 10.75 296,107 +0.38(+3.66%)
Jan 06, 2011 10.35 10.85 10.03 10.37 493,978 +0.12(+1.17%)
Jan 05, 2011 8.770 10.37 8.650 10.25 845,385 +1.51(+17.28%)
Jan 04, 2011 8.560 8.850 8.360 8.740 187,310 +0.24(+2.82%)
Jan 03, 2011 8.820 8.870 8.280 8.500 258,720 -0.25(-2.86%)
Dec 31, 2010 8.690 9.190 8.690 8.750 344,487 +0.20(+2.34%)
Dec 30, 2010 8.550 8.800 8.380 8.550 100,979 -0.05(-0.58%)
Dec 29, 2010 8.620 8.880 8.250 8.600 245,970 -0.01(-0.12%)
Dec 28, 2010 8.890 8.950 8.440 8.610 172,071 -0.23(-2.60%)
Dec 27, 2010 9.090 9.290 8.420 8.840 375,772 -0.19(-2.10%)
Dec 23, 2010 8.380 9.109 8.271 9.030 454,356 +0.68(+8.13%)
Dec 22, 2010 8.040 8.560 8.040 8.351 204,313 +0.27(+3.35%)
Dec 21, 2010 8.120 8.460 7.670 8.080 245,820 +0.01(+0.12%)
Dec 20, 2010 8.400 8.870 8.020 8.070 321,944 -0.27(-3.24%)
Dec 17, 2010 8.450 8.610 8.170 8.340 233,422 -0.19(-2.23%)
Dec 16, 2010 8.060 8.580 8.000 8.530 453,928 +0.56(+7.03%)
Dec 15, 2010 6.900 8.190 6.840 7.970 833,333 +1.03(+14.84%)
Dec 14, 2010 6.930 6.990 6.750 6.940 109,399 -0.02(-0.29%)
Dec 13, 2010 6.910 6.970 6.630 6.960 149,865 -0.01(-0.14%)
Dec 10, 2010 6.900 6.980 6.830 6.970 45,962 +0.03(+0.43%)
Dec 09, 2010 6.770 6.960 6.740 6.940 120,481 +0.18(+2.66%)
Dec 08, 2010 6.570 6.760 6.500 6.760 126,053 +0.00(+0.00%)
Dec 07, 2010 6.960 6.990 6.590 6.760 156,343 -0.13(-1.89%)
Dec 06, 2010 6.620 6.950 6.600 6.890 257,007 +0.30(+4.55%)
Dec 03, 2010 6.330 6.600 6.150 6.590 144,275 +0.29(+4.60%)
Dec 02, 2010 6.200 6.349 6.150 6.300 235,832 +0.07(+1.12%)
Dec 01, 2010 6.240 6.270 6.120 6.230 82,693 +0.03(+0.48%)
Nov 30, 2010 6.250 6.250 6.120 6.200 104,348 -0.05(-0.80%)
Nov 29, 2010 6.080 6.280 5.950 6.250 275,523 +0.23(+3.82%)
Nov 26, 2010 5.970 6.090 5.850 6.020 82,218 +0.12(+2.03%)
Nov 24, 2010 6.100 5.900 5.900 5.900 124,987 -0.15(-2.48%)
Nov 23, 2010 5.900 6.090 5.750 6.050 152,611 +0.01(+0.17%)
Nov 22, 2010 5.740 6.100 5.550 6.040 312,172 +0.35(+6.15%)
Nov 19, 2010 5.690 5.690 5.550 5.690 144,085 +0.00(+0.00%)
Nov 18, 2010 5.450 5.700 5.450 5.690 271,453 +0.31(+5.76%)
Nov 17, 2010 5.140 5.450 5.020 5.380 313,668 +0.19(+3.66%)
Nov 16, 2010 4.840 5.240 4.830 5.190 501,478 +0.36(+7.45%)
Nov 15, 2010 4.430 5.090 4.411 4.830 576,625 +0.40(+9.03%)
Nov 12, 2010 4.310 4.700 4.200 4.430 437,732 +0.33(+8.05%)
Nov 11, 2010 4.090 4.100 4.000 4.100 51,968 -0.05(-1.20%)
Nov 10, 2010 4.160 4.160 4.080 4.150 35,992 -0.03(-0.72%)
Nov 09, 2010 4.110 4.180 4.100 4.180 48,226 +0.06(+1.46%)
Nov 08, 2010 4.000 4.150 4.000 4.120 36,196 +0.07(+1.68%)
Nov 05, 2010 3.950 4.150 3.949 4.052 43,851 +0.12(+3.10%)
Nov 04, 2010 3.860 3.980 3.860 3.930 43,905 +0.10(+2.61%)
Nov 03, 2010 3.850 3.850 3.800 3.830 16,901 -0.02(-0.52%)
Nov 02, 2010 3.750 3.850 3.750 3.850 6,103 +0.05(+1.32%)
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.