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 (%)
Jun 30, 2015 6.770 6.910 6.420 6.780 294,295 -0.02(-0.29%)
Jun 29, 2015 7.160 7.300 6.690 6.800 310,295 -0.54(-7.36%)
Jun 26, 2015 7.450 7.540 7.287 7.340 153,104 -0.13(-1.74%)
Jun 25, 2015 7.460 7.730 7.375 7.470 123,715 +0.00(+0.00%)
Jun 24, 2015 7.660 7.660 7.350 7.470 125,625 -0.13(-1.71%)
Jun 23, 2015 7.280 7.660 7.250 7.600 152,663 +0.29(+3.97%)
Jun 22, 2015 7.720 7.841 7.240 7.310 376,967 -0.53(-6.76%)
Jun 19, 2015 7.900 7.904 7.600 7.840 160,795 -0.02(-0.25%)
Jun 18, 2015 7.630 7.930 7.500 7.860 223,186 +0.27(+3.56%)
Jun 17, 2015 7.560 7.710 7.555 7.590 117,291 +0.06(+0.80%)
Jun 16, 2015 7.600 7.860 7.500 7.530 324,650 -0.20(-2.59%)
Jun 15, 2015 7.810 7.940 7.600 7.730 276,715 -0.17(-2.15%)
Jun 12, 2015 7.960 8.000 7.750 7.900 269,669 -0.06(-0.75%)
Jun 11, 2015 7.760 8.000 7.670 7.960 496,077 +0.30(+3.92%)
Jun 10, 2015 7.550 7.790 7.420 7.660 391,344 +0.15(+2.00%)
Jun 09, 2015 7.130 7.510 7.090 7.510 403,573 +0.38(+5.33%)
Jun 08, 2015 6.970 7.219 6.930 7.130 311,490 +0.23(+3.33%)
Jun 05, 2015 6.830 6.960 6.760 6.900 270,621 +0.03(+0.44%)
Jun 04, 2015 6.950 6.970 6.680 6.870 90,984 -0.08(-1.15%)
Jun 03, 2015 6.930 6.970 6.900 6.950 143,387 +0.07(+1.02%)
Jun 02, 2015 6.920 7.070 6.760 6.880 210,520 -0.03(-0.43%)
Jun 01, 2015 6.920 6.995 6.460 6.910 194,655 +0.02(+0.29%)
May 29, 2015 7.080 7.199 6.710 6.890 325,814 -0.15(-2.13%)
May 28, 2015 6.950 7.060 6.850 7.040 350,569 +0.20(+2.92%)
May 27, 2015 6.950 6.950 6.630 6.840 237,893 +0.05(+0.74%)
May 26, 2015 6.370 6.880 6.310 6.790 550,230 +0.52(+8.29%)
May 22, 2015 6.350 6.270 6.270 6.270 254,500 -0.09(-1.42%)
May 21, 2015 6.180 6.380 6.150 6.360 469,432 +0.17(+2.75%)
May 20, 2015 5.930 6.220 5.890 6.190 560,397 +0.29(+4.92%)
May 19, 2015 5.510 5.920 5.508 5.900 361,961 +0.38(+6.88%)
May 18, 2015 5.510 5.706 5.410 5.520 613,438 +0.02(+0.36%)
May 15, 2015 5.470 6.300 5.260 5.500 4,420,645 +1.41(+34.47%)
May 14, 2015 4.160 4.200 4.080 4.090 58,203 -0.06(-1.45%)
May 13, 2015 4.200 4.200 4.140 4.150 3,836 -0.01(-0.24%)
May 12, 2015 4.200 4.200 4.080 4.160 9,626 -0.06(-1.42%)
May 11, 2015 4.080 4.224 4.080 4.220 51,586 +0.06(+1.44%)
May 08, 2015 4.160 4.240 4.130 4.160 13,449 -0.02(-0.48%)
May 07, 2015 4.195 4.250 4.120 4.180 12,469 +0.00(+0.00%)
May 06, 2015 4.220 4.242 4.120 4.180 25,749 -0.05(-1.18%)
May 05, 2015 4.260 4.310 4.205 4.230 3,013 -0.13(-2.98%)
May 04, 2015 4.260 4.380 4.200 4.360 17,375 +0.15(+3.56%)
May 01, 2015 4.330 4.330 4.190 4.210 23,784 -0.02(-0.47%)
Apr 30, 2015 4.280 4.300 4.200 4.230 35,453 -0.05(-1.17%)
Apr 29, 2015 4.270 4.300 4.270 4.280 17,735 +0.01(+0.23%)
Apr 28, 2015 4.280 4.340 4.270 4.270 30,065 +0.01(+0.23%)
Apr 27, 2015 4.500 4.500 4.260 4.260 61,803 -0.24(-5.33%)
Apr 24, 2015 4.534 4.534 4.400 4.500 33,358 +0.01(+0.22%)
Apr 23, 2015 4.471 4.510 4.470 4.490 5,308 +0.02(+0.45%)
Apr 22, 2015 4.390 4.480 4.383 4.470 6,068 +0.08(+1.82%)
Apr 21, 2015 4.400 4.420 4.380 4.390 9,076 -0.02(-0.37%)
Apr 20, 2015 4.400 4.530 4.400 4.406 21,029 -0.00(-0.09%)
Apr 17, 2015 4.420 4.520 4.400 4.410 4,600 -0.02(-0.45%)
Apr 16, 2015 4.420 4.551 4.410 4.430 21,116 -0.03(-0.67%)
Apr 15, 2015 4.410 4.500 4.410 4.460 10,838 +0.04(+0.90%)
Apr 14, 2015 4.480 4.560 4.399 4.420 39,311 -0.03(-0.67%)
Apr 13, 2015 4.610 4.610 4.450 4.450 28,410 -0.16(-3.47%)
Apr 10, 2015 4.550 4.620 4.550 4.610 3,066 +0.03(+0.66%)
Apr 09, 2015 4.600 4.600 4.560 4.580 6,327 +0.01(+0.20%)
Apr 08, 2015 4.599 4.600 4.550 4.571 18,010 +0.01(+0.24%)
Apr 07, 2015 4.670 4.670 4.550 4.560 20,777 -0.09(-1.94%)
Apr 06, 2015 4.610 4.676 4.590 4.650 17,759 -0.01(-0.21%)
Apr 02, 2015 4.700 4.660 4.660 4.660 18,600 -0.03(-0.64%)
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.