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 (%)
Sep 29, 2017 5.000 5.250 4.995 5.200 25,816 +0.15(+2.97%)
Sep 28, 2017 5.050 5.100 5.000 5.050 14,872 +0.05(+1.00%)
Sep 27, 2017 4.850 5.050 4.850 5.000 4,459 +0.12(+2.56%)
Sep 26, 2017 4.800 4.900 4.700 4.875 16,063 +0.08(+1.56%)
Sep 25, 2017 4.900 5.000 4.700 4.800 34,694 -0.12(-2.53%)
Sep 22, 2017 4.507 4.925 4.507 4.925 6,003 +0.42(+9.43%)
Sep 21, 2017 4.950 4.950 4.400 4.500 67,375 -0.35(-7.22%)
Sep 20, 2017 4.950 5.050 4.850 4.850 14,676 -0.10(-2.02%)
Sep 19, 2017 5.045 5.045 4.800 4.950 6,290 -0.10(-1.98%)
Sep 18, 2017 5.000 5.100 4.800 5.050 17,617 +0.00(+0.00%)
Sep 15, 2017 5.000 5.100 5.000 5.050 9,609 +0.10(+2.02%)
Sep 14, 2017 4.950 5.000 4.850 4.950 12,752 -0.05(-1.00%)
Sep 13, 2017 5.000 5.150 5.000 5.000 22,519 +0.05(+1.01%)
Sep 12, 2017 4.750 5.050 4.750 4.950 21,440 +0.15(+3.13%)
Sep 11, 2017 4.800 4.900 4.800 4.800 8,213 +0.00(+0.00%)
Sep 08, 2017 4.700 4.850 4.600 4.800 62,320 +0.05(+1.05%)
Sep 07, 2017 4.850 4.950 4.750 4.750 13,259 -0.10(-2.06%)
Sep 06, 2017 5.300 5.300 4.800 4.850 47,984 -0.35(-6.73%)
Sep 05, 2017 5.100 5.307 4.750 5.200 41,952 +0.15(+2.97%)
Sep 01, 2017 5.056 5.150 5.000 5.050 8,736 +0.05(+1.00%)
Aug 31, 2017 4.950 5.050 4.900 5.000 15,990 +0.05(+1.01%)
Aug 30, 2017 4.850 5.100 4.850 4.950 6,784 +0.05(+1.02%)
Aug 29, 2017 4.900 4.950 4.875 4.900 24,640 +0.05(+1.03%)
Aug 28, 2017 4.850 4.900 4.850 4.850 7,988 +0.00(+0.00%)
Aug 25, 2017 4.887 4.900 4.850 4.850 14,487 +0.00(+0.00%)
Aug 24, 2017 4.850 4.950 4.800 4.850 13,669 +0.00(+0.00%)
Aug 23, 2017 4.800 4.850 4.500 4.850 105,729 +0.05(+1.04%)
Aug 22, 2017 4.950 4.950 4.550 4.800 111,817 -0.15(-3.03%)
Aug 21, 2017 4.950 4.950 4.900 4.950 15,918 -0.05(-1.00%)
Aug 18, 2017 5.000 5.050 4.950 5.000 8,940 +0.00(+0.00%)
Aug 17, 2017 4.850 5.150 4.850 5.000 12,114 +0.15(+3.09%)
Aug 16, 2017 4.950 5.000 4.550 4.850 124,423 -0.05(-1.02%)
Aug 15, 2017 5.150 5.150 4.850 4.900 97,487 -0.25(-4.85%)
Aug 14, 2017 4.900 5.150 4.850 5.150 64,103 +0.20(+4.04%)
Aug 11, 2017 4.800 5.100 4.700 4.950 53,494 +0.15(+3.13%)
Aug 10, 2017 5.030 5.050 4.800 4.800 49,491 -0.25(-4.95%)
Aug 09, 2017 5.200 5.300 4.750 5.050 83,423 -0.25(-4.72%)
Aug 08, 2017 5.300 5.350 5.175 5.300 56,358 -0.05(-0.93%)
Aug 07, 2017 5.450 5.500 5.300 5.350 22,807 -0.10(-1.83%)
Aug 04, 2017 5.450 5.600 5.450 5.450 27,638 -0.05(-0.91%)
Aug 03, 2017 5.450 5.550 5.450 5.500 75,074 +0.00(+0.00%)
Aug 02, 2017 5.600 5.700 5.500 5.500 46,315 -0.14(-2.40%)
Aug 01, 2017 5.725 5.725 5.550 5.636 90,598 -0.06(-1.13%)
Jul 31, 2017 5.742 5.750 5.650 5.700 84,640 -0.05(-0.87%)
Jul 28, 2017 5.800 5.800 5.700 5.750 42,223 +0.00(+0.00%)
Jul 27, 2017 5.700 5.844 5.700 5.750 25,531 +0.00(+0.00%)
Jul 26, 2017 5.600 5.750 5.600 5.750 79,490 +0.10(+1.77%)
Jul 25, 2017 5.550 5.700 5.425 5.650 50,465 +0.05(+0.89%)
Jul 24, 2017 5.550 5.625 5.460 5.600 25,727 +0.10(+1.82%)
Jul 21, 2017 5.600 5.600 5.450 5.500 12,578 +0.00(+0.00%)
Jul 20, 2017 5.600 5.550 5.500 20,841 -0.05(-0.90%)
Jul 19, 2017 5.600 5.600 5.450 5.550 7,304 +0.00(+0.00%)
Jul 18, 2017 5.612 5.700 5.550 5.550 45,581 +0.00(+0.00%)
Jul 17, 2017 5.609 5.609 5.500 5.550 8,040 +0.00(+0.00%)
Jul 14, 2017 5.500 5.650 5.500 5.550 9,889 +0.00(+0.00%)
Jul 13, 2017 5.550 5.600 5.500 5.550 39,127 +0.00(+0.00%)
Jul 12, 2017 5.600 5.700 5.550 5.550 96,259 -0.05(-0.89%)
Jul 11, 2017 5.700 5.700 5.505 5.600 57,495 +0.00(+0.00%)
Jul 10, 2017 5.550 5.600 5.300 5.600 35,100 +0.00(+0.00%)
Jul 07, 2017 5.650 5.700 5.600 5.600 31,668 -0.10(-1.75%)
Jul 06, 2017 5.618 5.750 5.550 5.700 45,325 +0.05(+0.88%)
Jul 05, 2017 5.601 5.700 5.550 5.650 21,094 +0.05(+0.89%)
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.