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, 2011 4.550 4.800 4.550 4.700 33,896 +0.13(+2.84%)
Aug 30, 2011 4.660 4.660 4.450 4.570 22,879 -0.14(-2.97%)
Aug 29, 2011 4.610 4.750 4.500 4.710 28,201 +0.15(+3.29%)
Aug 26, 2011 4.420 4.610 4.420 4.560 14,587 +0.17(+3.87%)
Aug 25, 2011 4.560 4.570 4.360 4.390 16,800 -0.16(-3.52%)
Aug 24, 2011 4.490 4.620 4.410 4.550 10,554 +0.04(+0.89%)
Aug 23, 2011 4.500 4.590 4.450 4.510 24,459 +0.05(+1.12%)
Aug 22, 2011 4.510 4.601 4.260 4.460 48,765 +0.05(+1.13%)
Aug 19, 2011 4.480 4.566 4.320 4.410 75,290 -0.11(-2.43%)
Aug 18, 2011 4.240 4.674 4.220 4.520 52,102 +0.13(+2.96%)
Aug 17, 2011 4.540 4.560 4.300 4.390 23,684 -0.11(-2.44%)
Aug 16, 2011 4.550 4.770 4.480 4.500 42,945 -0.09(-1.96%)
Aug 15, 2011 4.599 4.860 4.500 4.590 59,777 +0.05(+1.10%)
Aug 12, 2011 4.690 4.872 4.500 4.540 52,750 -0.06(-1.30%)
Aug 11, 2011 4.620 4.840 4.558 4.600 35,107 -0.01(-0.22%)
Aug 10, 2011 4.660 4.730 4.540 4.610 49,767 -0.21(-4.36%)
Aug 09, 2011 4.740 4.880 4.480 4.820 140,866 +0.35(+7.83%)
Aug 08, 2011 4.690 4.820 4.250 4.470 54,088 -0.48(-9.70%)
Aug 05, 2011 4.550 5.000 4.150 4.950 173,242 -0.56(-10.16%)
Aug 04, 2011 6.370 6.370 5.310 5.510 124,373 -0.87(-13.64%)
Aug 03, 2011 6.210 6.440 6.150 6.380 78,181 +0.23(+3.74%)
Aug 02, 2011 6.240 6.359 6.120 6.150 29,706 -0.12(-1.91%)
Aug 01, 2011 6.370 6.460 6.160 6.270 53,582 +0.03(+0.48%)
Jul 29, 2011 6.180 6.360 6.120 6.240 39,449 +0.00(+0.00%)
Jul 28, 2011 6.340 6.470 6.110 6.240 59,950 -0.08(-1.27%)
Jul 27, 2011 6.400 6.400 6.240 6.320 42,471 -0.08(-1.25%)
Jul 26, 2011 6.350 6.490 6.260 6.400 27,995 +0.09(+1.43%)
Jul 25, 2011 6.230 6.370 6.160 6.310 46,331 +0.07(+1.12%)
Jul 22, 2011 6.250 6.300 6.112 6.240 39,109 -0.01(-0.16%)
Jul 21, 2011 6.300 6.310 6.220 6.250 29,685 +0.00(+0.00%)
Jul 20, 2011 6.340 6.340 6.210 6.250 23,331 -0.03(-0.48%)
Jul 19, 2011 6.300 6.400 6.251 6.280 24,653 +0.00(+0.00%)
Jul 18, 2011 6.250 6.360 6.210 6.280 31,280 +0.00(+0.00%)
Jul 15, 2011 6.400 6.410 6.180 6.280 25,915 -0.05(-0.79%)
Jul 14, 2011 6.490 6.490 6.150 6.330 42,117 -0.05(-0.78%)
Jul 13, 2011 6.350 6.477 6.330 6.380 36,425 +0.12(+1.92%)
Jul 12, 2011 6.310 6.419 6.210 6.260 43,756 -0.19(-2.95%)
Jul 11, 2011 6.380 6.490 6.250 6.450 36,587 +0.05(+0.78%)
Jul 08, 2011 6.400 6.460 6.380 6.400 15,503 -0.10(-1.54%)
Jul 07, 2011 6.360 6.500 6.310 6.500 35,411 +0.15(+2.36%)
Jul 06, 2011 6.510 6.530 6.290 6.350 48,743 -0.13(-2.01%)
Jul 05, 2011 6.300 6.540 6.300 6.480 42,248 +0.15(+2.37%)
Jul 01, 2011 6.230 6.390 6.151 6.330 51,312 +0.06(+0.96%)
Jun 30, 2011 6.300 6.450 6.210 6.270 84,508 +0.00(+0.00%)
Jun 29, 2011 6.340 6.380 6.120 6.270 88,444 +0.10(+1.62%)
Jun 28, 2011 6.080 6.210 6.080 6.170 24,671 +0.15(+2.49%)
Jun 27, 2011 6.179 6.260 5.990 6.020 44,696 -0.17(-2.75%)
Jun 24, 2011 6.120 6.200 6.110 6.190 38,974 +0.08(+1.31%)
Jun 23, 2011 5.890 6.170 5.890 6.110 32,951 +0.14(+2.35%)
Jun 22, 2011 6.140 6.260 5.890 5.970 52,234 -0.15(-2.45%)
Jun 21, 2011 5.980 6.330 5.908 6.120 49,813 +0.20(+3.38%)
Jun 20, 2011 6.060 6.160 5.920 5.920 25,854 -0.06(-1.00%)
Jun 17, 2011 6.100 6.100 5.950 5.980 62,587 -0.07(-1.16%)
Jun 16, 2011 6.280 6.360 5.930 6.050 65,034 -0.22(-3.51%)
Jun 15, 2011 6.370 6.440 6.190 6.270 28,905 -0.07(-1.10%)
Jun 14, 2011 6.410 6.730 6.290 6.340 146,419 -0.01(-0.16%)
Jun 13, 2011 6.190 6.490 6.010 6.350 92,299 +0.21(+3.42%)
Jun 10, 2011 6.020 6.240 6.000 6.140 61,065 +0.04(+0.66%)
Jun 09, 2011 5.980 6.180 5.930 6.100 59,127 +0.16(+2.69%)
Jun 08, 2011 6.050 6.136 5.900 5.940 29,593 -0.11(-1.82%)
Jun 07, 2011 5.946 6.160 5.946 6.050 23,011 +0.11(+1.85%)
Jun 06, 2011 6.060 6.150 5.890 5.940 56,440 -0.17(-2.78%)
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.