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 (%)
May 31, 2017 5.000 5.100 5.000 5.050 12,665 +0.05(+1.00%)
May 30, 2017 4.900 5.050 4.900 5.000 7,882 +0.05(+1.01%)
May 26, 2017 4.950 4.950 4.850 4.950 15,806 +0.05(+1.02%)
May 25, 2017 4.900 4.950 4.763 4.900 17,582 +0.05(+1.03%)
May 24, 2017 4.950 4.950 4.850 4.850 6,223 -0.05(-1.02%)
May 23, 2017 4.900 5.000 4.850 4.900 32,538 +0.05(+1.03%)
May 22, 2017 4.800 4.950 4.800 4.850 7,638 +0.05(+1.04%)
May 19, 2017 4.650 4.900 4.650 4.800 33,071 +0.00(+0.00%)
May 18, 2017 4.679 4.850 4.679 4.800 22,559 +0.00(+0.00%)
May 17, 2017 4.900 4.900 4.750 4.800 14,681 -0.10(-2.04%)
May 16, 2017 5.000 5.000 4.700 4.900 46,467 -0.15(-2.97%)
May 15, 2017 5.025 5.100 4.950 5.050 40,777 +0.00(+0.00%)
May 12, 2017 5.150 5.150 5.050 5.050 3,190 -0.05(-0.98%)
May 11, 2017 5.150 5.200 5.100 5.100 33,726 +0.05(+0.99%)
May 10, 2017 4.800 5.100 4.800 5.050 9,651 +0.20(+4.12%)
May 09, 2017 4.900 4.950 4.850 4.850 27,524 -0.10(-2.02%)
May 08, 2017 5.000 5.000 4.950 4.950 9,568 -0.10(-1.98%)
May 05, 2017 5.100 5.150 5.050 5.050 16,225 -0.05(-0.98%)
May 04, 2017 5.100 5.100 5.050 5.100 7,116 +0.05(+0.99%)
May 03, 2017 5.150 5.150 5.000 5.050 21,480 -0.10(-1.94%)
May 02, 2017 5.174 5.200 5.150 5.150 20,357 -0.05(-0.96%)
May 01, 2017 5.250 5.250 5.150 5.200 17,200 +0.00(+0.00%)
Apr 28, 2017 5.151 5.250 5.150 5.200 12,146 +0.00(+0.00%)
Apr 27, 2017 5.200 5.255 5.200 5.200 17,404 -0.05(-0.95%)
Apr 26, 2017 5.150 5.375 5.150 5.250 17,278 +0.03(+0.59%)
Apr 25, 2017 5.200 5.250 5.150 5.219 6,943 -0.03(-0.59%)
Apr 24, 2017 5.269 5.300 5.200 5.250 22,657 +0.00(+0.00%)
Apr 21, 2017 5.300 5.300 5.250 5.250 13,786 +0.00(+0.00%)
Apr 20, 2017 5.100 5.300 5.100 5.250 9,153 +0.10(+1.94%)
Apr 19, 2017 5.050 5.200 5.050 5.150 22,738 +0.05(+0.98%)
Apr 18, 2017 4.950 5.150 4.950 5.100 8,536 +0.05(+0.99%)
Apr 17, 2017 5.050 5.138 4.950 5.050 15,363 -0.05(-0.98%)
Apr 13, 2017 5.135 5.150 5.050 5.100 1,372 -0.05(-0.97%)
Apr 12, 2017 5.250 5.250 5.150 5.150 8,134 -0.05(-0.96%)
Apr 11, 2017 5.300 5.300 5.200 5.200 9,463 -0.05(-0.95%)
Apr 10, 2017 5.150 5.300 5.150 5.250 5,217 -0.05(-0.94%)
Apr 07, 2017 5.200 5.400 5.055 5.300 9,568 +0.05(+0.95%)
Apr 06, 2017 5.239 5.250 5.200 5.250 4,440 +0.05(+0.96%)
Apr 05, 2017 5.300 5.400 5.200 5.200 21,040 -0.15(-2.80%)
Apr 04, 2017 5.400 5.450 5.350 5.350 17,579 -0.10(-1.83%)
Apr 03, 2017 5.450 5.550 5.350 5.450 27,378 +0.05(+0.93%)
Mar 31, 2017 5.500 5.546 5.300 5.400 40,945 -0.10(-1.82%)
Mar 30, 2017 5.400 5.508 5.392 5.500 62,342 +0.15(+2.80%)
Mar 29, 2017 5.250 5.450 5.130 5.350 30,291 +0.10(+1.90%)
Mar 28, 2017 4.700 5.258 4.700 5.250 333,686 +0.50(+10.53%)
Mar 27, 2017 4.800 4.800 4.650 4.750 43,293 -0.05(-1.04%)
Mar 24, 2017 4.900 4.975 4.700 4.800 54,143 -0.09(-1.79%)
Mar 23, 2017 4.857 4.900 4.800 4.888 48,961 +0.04(+0.77%)
Mar 22, 2017 5.050 5.050 4.850 4.850 15,005 -0.15(-3.00%)
Mar 21, 2017 5.000 5.200 5.000 5.000 21,851 +0.00(+0.00%)
Mar 20, 2017 5.250 5.250 4.990 5.000 33,429 -0.15(-2.91%)
Mar 17, 2017 5.200 5.300 5.150 5.150 19,724 -0.15(-2.83%)
Mar 16, 2017 5.200 5.550 5.200 5.300 36,866 +0.10(+1.92%)
Mar 15, 2017 5.026 5.250 5.000 5.200 31,492 +0.10(+1.96%)
Mar 14, 2017 5.200 5.200 5.000 5.100 12,889 -0.15(-2.86%)
Mar 13, 2017 5.050 5.250 5.000 5.250 27,305 +0.15(+2.94%)
Mar 10, 2017 5.050 5.200 5.050 5.100 31,301 +0.10(+2.00%)
Mar 09, 2017 5.000 5.050 4.900 5.000 10,720 +0.00(+0.00%)
Mar 08, 2017 5.000 5.000 4.900 5.000 8,364 +0.00(+0.00%)
Mar 07, 2017 4.950 5.000 4.850 5.000 30,676 +0.00(+0.00%)
Mar 06, 2017 5.050 5.150 4.950 5.000 32,112 -0.10(-1.96%)
Mar 03, 2017 5.001 5.100 5.000 5.100 13,001 +0.00(+0.00%)
Mar 02, 2017 5.150 5.168 4.975 5.100 47,944 -0.05(-0.97%)
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.