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 (%)
Nov 30, 2016 5.850 5.850 5.725 5.800 26,062 +0.00(+0.00%)
Nov 29, 2016 5.900 5.900 5.725 5.800 15,243 -0.05(-0.85%)
Nov 28, 2016 5.700 5.850 5.694 5.850 37,269 +0.10(+1.74%)
Nov 25, 2016 5.650 5.750 5.500 5.750 12,732 +0.05(+0.88%)
Nov 23, 2016 5.700 5.700 5.700 0 -0.10(-1.72%)
Nov 22, 2016 5.700 5.850 5.700 5.800 134,832 +0.10(+1.75%)
Nov 21, 2016 5.400 5.750 5.400 5.700 190,483 +0.20(+3.64%)
Nov 18, 2016 5.350 5.550 5.350 5.500 97,153 +0.15(+2.80%)
Nov 17, 2016 5.300 5.450 5.016 5.350 182,686 +0.05(+0.94%)
Nov 16, 2016 5.050 5.350 5.000 5.300 103,973 +0.25(+4.95%)
Nov 15, 2016 4.700 5.100 4.700 5.050 200,614 +0.30(+6.32%)
Nov 14, 2016 4.350 4.750 4.350 4.750 78,399 +0.15(+3.26%)
Nov 11, 2016 3.800 4.600 3.800 4.600 153,165 +0.75(+19.48%)
Nov 10, 2016 3.950 4.000 3.800 3.850 89,083 +0.00(+0.00%)
Nov 09, 2016 3.950 4.000 3.800 3.850 99,186 -0.15(-3.75%)
Nov 08, 2016 4.100 4.112 3.950 4.000 74,035 -0.10(-2.44%)
Nov 07, 2016 4.150 4.300 4.100 4.100 60,940 -0.05(-1.20%)
Nov 04, 2016 4.350 4.400 4.100 4.150 120,430 -0.05(-1.19%)
Nov 03, 2016 4.201 4.250 4.200 4.200 19,844 -0.05(-1.18%)
Nov 02, 2016 4.250 4.250 4.200 4.250 4,281 +0.00(+0.00%)
Nov 01, 2016 4.200 4.300 4.200 4.250 38,477 +0.10(+2.41%)
Oct 31, 2016 4.200 4.300 4.150 4.150 45,651 -0.10(-2.35%)
Oct 28, 2016 4.200 4.450 4.200 4.250 28,440 +0.05(+1.19%)
Oct 27, 2016 4.500 4.500 3.950 4.200 138,057 -0.20(-4.55%)
Oct 26, 2016 4.400 4.450 4.400 4.400 15,072 -0.10(-2.22%)
Oct 25, 2016 4.500 4.500 4.400 4.500 15,042 +0.05(+1.12%)
Oct 24, 2016 4.400 4.505 4.300 4.450 44,793 +0.10(+2.30%)
Oct 21, 2016 4.350 4.450 4.350 4.350 27,528 -0.10(-2.25%)
Oct 20, 2016 4.350 4.500 4.350 4.450 16,574 -0.05(-1.11%)
Oct 19, 2016 4.400 4.550 4.350 4.500 32,560 +0.05(+1.12%)
Oct 18, 2016 4.300 4.500 4.250 4.450 16,109 +0.17(+4.09%)
Oct 17, 2016 4.350 4.409 4.250 4.275 32,757 -0.12(-2.84%)
Oct 14, 2016 4.320 4.435 4.320 4.400 11,391 +0.05(+1.15%)
Oct 13, 2016 4.150 4.462 4.150 4.350 75,589 +0.18(+4.32%)
Oct 12, 2016 4.410 4.680 4.120 4.170 120,213 -0.27(-6.08%)
Oct 11, 2016 4.600 4.600 4.410 4.440 104,219 -0.13(-2.84%)
Oct 10, 2016 4.680 4.740 4.465 4.570 139,820 -0.14(-2.97%)
Oct 07, 2016 4.700 4.740 4.670 4.710 36,080 -0.02(-0.42%)
Oct 06, 2016 4.740 4.750 4.650 4.730 16,276 -0.01(-0.21%)
Oct 05, 2016 4.970 4.970 4.710 4.740 41,687 -0.11(-2.27%)
Oct 04, 2016 4.930 5.000 4.770 4.850 19,276 -0.03(-0.61%)
Oct 03, 2016 4.870 5.040 4.870 4.880 22,391 -0.04(-0.81%)
Sep 30, 2016 4.780 4.940 4.750 4.920 37,369 +0.15(+3.14%)
Sep 29, 2016 4.820 4.820 4.680 4.770 29,951 -0.02(-0.42%)
Sep 28, 2016 4.990 5.170 4.710 4.790 191,544 -0.16(-3.23%)
Sep 27, 2016 4.690 4.980 4.690 4.950 64,864 +0.24(+5.10%)
Sep 26, 2016 4.790 4.790 4.676 4.710 30,715 -0.13(-2.69%)
Sep 23, 2016 4.680 4.960 4.680 4.840 64,661 +0.17(+3.64%)
Sep 22, 2016 4.610 4.710 4.560 4.670 16,776 +0.06(+1.30%)
Sep 21, 2016 4.760 4.776 4.450 4.610 130,421 -0.17(-3.56%)
Sep 20, 2016 4.660 4.800 4.620 4.780 92,009 +0.18(+3.91%)
Sep 19, 2016 4.770 4.770 4.450 4.600 151,487 -0.12(-2.54%)
Sep 16, 2016 4.550 4.770 4.550 4.720 37,366 +0.09(+1.94%)
Sep 15, 2016 4.880 4.880 4.630 4.630 76,565 -0.29(-5.89%)
Sep 14, 2016 5.000 5.005 4.910 4.920 29,317 -0.09(-1.80%)
Sep 13, 2016 5.000 5.050 4.730 5.010 62,895 +0.01(+0.20%)
Sep 12, 2016 4.830 5.130 4.750 5.000 96,211 +0.11(+2.25%)
Sep 09, 2016 5.000 5.000 4.840 4.890 43,814 -0.18(-3.55%)
Sep 08, 2016 5.040 5.090 5.040 5.070 17,206 -0.01(-0.20%)
Sep 07, 2016 5.020 5.100 4.910 5.080 114,061 +0.08(+1.60%)
Sep 06, 2016 5.200 5.200 4.860 5.000 105,043 -0.21(-4.03%)
Sep 02, 2016 5.150 5.210 5.210 5.210 43,300 +0.10(+1.96%)
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.