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 (%)
Jul 31, 2015 6.450 6.680 6.330 6.440 101,230 +0.03(+0.47%)
Jul 30, 2015 6.260 6.540 6.260 6.410 93,631 +0.16(+2.56%)
Jul 29, 2015 6.130 6.340 6.110 6.250 64,658 +0.12(+1.96%)
Jul 28, 2015 6.050 6.230 6.050 6.130 48,983 +0.09(+1.49%)
Jul 27, 2015 6.260 6.270 5.900 6.040 161,032 -0.26(-4.20%)
Jul 24, 2015 6.350 6.600 6.200 6.305 93,906 -0.03(-0.39%)
Jul 23, 2015 6.350 6.654 6.330 6.330 123,578 -0.05(-0.78%)
Jul 22, 2015 6.080 6.547 6.080 6.380 72,800 +0.07(+1.11%)
Jul 21, 2015 6.400 6.400 6.000 6.310 219,087 -0.24(-3.67%)
Jul 20, 2015 7.000 7.090 6.430 6.550 159,243 -0.43(-6.16%)
Jul 17, 2015 7.020 7.070 6.950 6.980 110,317 -0.04(-0.57%)
Jul 16, 2015 7.020 7.040 6.910 7.020 27,410 +0.05(+0.72%)
Jul 15, 2015 6.990 7.140 6.780 6.970 60,758 -0.01(-0.14%)
Jul 14, 2015 6.940 7.030 6.930 6.980 105,259 +0.04(+0.58%)
Jul 13, 2015 6.850 6.980 6.810 6.940 61,505 +0.09(+1.31%)
Jul 10, 2015 6.980 6.990 6.850 6.850 43,550 -0.09(-1.30%)
Jul 09, 2015 6.940 6.986 6.770 6.940 136,836 +0.00(+0.00%)
Jul 08, 2015 6.770 6.960 6.750 6.940 79,655 +0.07(+1.02%)
Jul 07, 2015 6.850 6.880 6.720 6.870 116,002 -0.01(-0.15%)
Jul 06, 2015 6.870 6.900 6.710 6.880 129,896 -0.06(-0.86%)
Jul 02, 2015 6.970 6.940 6.940 6.940 124,100 +0.00(+0.00%)
Jul 01, 2015 6.800 7.020 6.740 6.940 203,856 +0.16(+2.36%)
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%)
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.