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 30, 2019 1.200 1.250 1.160 1.200 39,040 +0.01(+0.84%)
Sep 27, 2019 1.230 1.230 1.190 1.190 10,800 -0.03(-2.46%)
Sep 26, 2019 1.190 1.220 1.180 1.220 2,161 +0.02(+1.67%)
Sep 25, 2019 1.200 1.230 1.190 1.200 5,915 -0.02(-1.23%)
Sep 24, 2019 1.230 1.260 1.180 1.215 13,177 -0.04(-3.57%)
Sep 23, 2019 1.220 1.260 1.200 1.260 2,322 +0.02(+1.61%)
Sep 20, 2019 1.200 1.270 1.180 1.240 87,800 +0.03(+2.48%)
Sep 19, 2019 1.210 1.223 1.200 1.210 22,854 -0.01(-0.82%)
Sep 18, 2019 1.260 1.260 1.200 1.220 56,288 -0.03(-2.40%)
Sep 17, 2019 1.250 1.280 1.250 1.250 17,944 +0.02(+1.63%)
Sep 16, 2019 1.270 1.270 1.230 1.230 46,999 -0.07(-5.38%)
Sep 13, 2019 1.290 1.380 1.260 1.300 56,100 -0.01(-0.76%)
Sep 12, 2019 1.400 1.500 1.310 1.310 33,981 -0.03(-2.60%)
Sep 11, 2019 1.280 1.400 1.280 1.345 22,226 +0.07(+5.91%)
Sep 10, 2019 1.260 1.270 1.260 1.270 1,835 +0.00(+0.00%)
Sep 09, 2019 1.270 1.270 1.250 1.270 896 +0.02(+1.60%)
Sep 06, 2019 1.250 1.261 1.240 1.250 11,400 -0.03(-2.34%)
Sep 05, 2019 1.250 1.400 1.200 1.280 36,750 +0.03(+2.40%)
Sep 04, 2019 1.250 1.330 1.230 1.250 7,500 -0.07(-5.30%)
Sep 03, 2019 1.320 1.320 1.320 1.320 105 +0.01(+0.76%)
Aug 30, 2019 1.380 1.380 1.310 1.310 1,600 +0.01(+0.77%)
Aug 29, 2019 1.350 1.350 1.300 1.300 1,865 -0.06(-4.41%)
Aug 28, 2019 1.350 1.370 1.270 1.360 16,581 +0.01(+0.74%)
Aug 27, 2019 1.310 1.380 1.310 1.350 12,011 +0.08(+6.30%)
Aug 26, 2019 1.230 1.310 1.230 1.270 12,513 +0.03(+2.42%)
Aug 23, 2019 1.215 1.240 1.215 1.240 10,000 +0.02(+1.64%)
Aug 22, 2019 1.210 1.220 1.201 1.220 16,569 +0.00(+0.00%)
Aug 21, 2019 1.200 1.230 1.200 1.220 6,095 -0.01(-0.50%)
Aug 20, 2019 1.226 1.226 1.226 1.226 365 -0.02(-1.44%)
Aug 19, 2019 1.200 1.250 1.200 1.244 8,939 +0.02(+1.97%)
Aug 16, 2019 1.220 1.220 1.220 1.220 100 +0.00(+0.00%)
Aug 15, 2019 1.240 1.240 1.220 1.220 2,871 +0.00(+0.00%)
Aug 14, 2019 1.250 1.250 1.210 1.220 14,086 -0.08(-6.15%)
Aug 13, 2019 1.270 1.300 1.220 1.300 16,090 -0.04(-2.99%)
Aug 12, 2019 1.380 1.400 1.250 1.340 6,117 +0.00(+0.00%)
Aug 09, 2019 1.280 1.340 1.250 1.340 1,700 +0.09(+7.20%)
Aug 08, 2019 1.250 1.330 1.250 1.250 6,959 +0.00(+0.00%)
Aug 07, 2019 1.270 1.320 1.250 1.250 2,086 +0.00(+0.00%)
Aug 06, 2019 1.250 1.370 1.250 1.250 10,574 +0.00(+0.00%)
Aug 05, 2019 1.210 1.420 1.210 1.250 19,380 +0.00(+0.00%)
Aug 02, 2019 1.250 1.250 1.250 1.250 1,800 +0.00(+0.00%)
Aug 01, 2019 1.230 1.500 1.220 1.250 6,540 -0.01(-0.79%)
Jul 31, 2019 1.210 1.360 1.210 1.260 17,327 +0.06(+5.00%)
Jul 30, 2019 1.200 1.210 1.190 1.200 36,223 +0.02(+1.69%)
Jul 29, 2019 1.180 1.204 1.180 1.180 21,510 +0.00(+0.00%)
Jul 26, 2019 1.230 1.230 1.180 1.180 21,500 -0.02(-1.26%)
Jul 25, 2019 1.230 1.230 1.180 1.195 3,246 -0.00(-0.42%)
Jul 24, 2019 1.180 1.230 1.180 1.200 18,240 +0.02(+1.69%)
Jul 23, 2019 1.190 1.200 1.180 1.180 14,469 -0.01(-0.84%)
Jul 22, 2019 1.200 1.200 1.180 1.190 42,157 +0.01(+0.85%)
Jul 19, 2019 1.200 1.212 1.160 1.180 134,100 -0.02(-1.67%)
Jul 18, 2019 1.230 1.250 1.200 1.200 23,236 -0.04(-3.23%)
Jul 17, 2019 1.250 1.251 1.230 1.240 58,851 -0.04(-3.13%)
Jul 16, 2019 1.233 1.290 1.233 1.280 22,735 +0.03(+2.40%)
Jul 15, 2019 1.250 1.250 1.230 1.250 3,666 +0.02(+1.63%)
Jul 12, 2019 1.230 1.250 1.220 1.230 13,000 -0.02(-1.60%)
Jul 11, 2019 1.240 1.300 1.180 1.250 68,486 +0.01(+0.81%)
Jul 10, 2019 1.230 1.250 1.200 1.240 55,709 +0.02(+1.64%)
Jul 09, 2019 1.250 1.250 1.200 1.220 18,120 -0.08(-6.15%)
Jul 08, 2019 1.230 1.300 1.200 1.300 25,629 +0.09(+7.44%)
Jul 05, 2019 1.180 1.240 1.170 1.210 29,800 +0.01(+0.83%)
Jul 03, 2019 1.200 1.200 1.180 1.200 18,800 +0.02(+1.69%)
Jul 02, 2019 1.160 1.200 1.160 1.180 23,706 +0.00(+0.00%)
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.