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 (%)
Dec 31, 2020 1.520 1.520 1.520 835,745 -0.03(-1.94%)
Dec 30, 2020 1.380 1.740 1.380 1.550 835,745 +0.16(+11.51%)
Dec 29, 2020 1.450 1.490 1.350 1.390 154,907 -0.04(-2.80%)
Dec 28, 2020 1.400 1.450 1.360 1.430 178,090 +0.08(+5.93%)
Dec 24, 2020 1.290 1.420 1.290 1.350 362,400 +0.06(+4.65%)
Dec 23, 2020 1.310 1.360 1.280 1.290 63,936 -0.01(-0.77%)
Dec 22, 2020 1.310 1.320 1.280 1.300 19,576 +0.02(+1.56%)
Dec 21, 2020 1.300 1.300 1.260 1.280 23,786 +0.02(+1.59%)
Dec 18, 2020 1.310 1.370 1.260 1.260 50,900 -0.07(-5.26%)
Dec 17, 2020 1.300 1.370 1.300 1.330 24,412 +0.01(+0.76%)
Dec 16, 2020 1.320 1.350 1.290 1.320 57,032 +0.02(+1.54%)
Dec 15, 2020 1.339 1.385 1.290 1.300 45,359 +0.01(+0.78%)
Dec 14, 2020 1.282 1.360 1.255 1.290 109,867 +0.00(+0.00%)
Dec 11, 2020 1.310 1.350 1.260 1.290 80,100 -0.00(-0.39%)
Dec 10, 2020 1.330 1.330 1.290 1.295 53,033 -0.03(-1.89%)
Dec 09, 2020 1.340 1.360 1.320 1.320 33,538 -0.05(-3.65%)
Dec 08, 2020 1.360 1.400 1.330 1.370 79,340 +0.02(+1.48%)
Dec 07, 2020 1.450 1.490 1.330 1.350 49,321 -0.05(-3.57%)
Dec 04, 2020 1.350 1.400 1.320 1.400 78,600 +0.05(+3.70%)
Dec 03, 2020 1.390 1.400 1.320 1.350 44,774 +0.00(+0.00%)
Dec 02, 2020 1.330 1.350 1.300 1.350 62,513 +0.00(+0.00%)
Dec 01, 2020 1.360 1.415 1.320 1.350 94,021 -0.06(-4.26%)
Nov 30, 2020 1.460 1.640 1.390 1.410 253,000 -0.05(-3.42%)
Nov 27, 2020 1.470 1.490 1.420 1.460 14,700 -0.02(-1.35%)
Nov 25, 2020 1.500 1.500 1.423 1.480 16,600 +0.04(+2.78%)
Nov 24, 2020 1.490 1.492 1.440 1.440 54,391 -0.04(-2.70%)
Nov 23, 2020 1.480 1.510 1.430 1.480 75,257 +0.01(+0.68%)
Nov 20, 2020 1.450 1.490 1.410 1.470 45,600 +0.01(+0.68%)
Nov 19, 2020 1.440 1.470 1.430 1.460 29,874 -0.01(-0.68%)
Nov 18, 2020 1.420 1.480 1.370 1.470 67,034 -0.01(-0.68%)
Nov 17, 2020 1.490 1.490 1.410 1.480 49,978 +0.05(+3.50%)
Nov 16, 2020 1.510 1.590 1.401 1.430 194,087 -0.04(-2.72%)
Nov 13, 2020 1.270 1.470 1.270 1.470 258,600 +0.30(+25.64%)
Nov 12, 2020 1.220 1.250 1.170 1.170 61,139 -0.04(-3.31%)
Nov 11, 2020 1.200 1.220 1.190 1.210 23,525 +0.02(+1.68%)
Nov 10, 2020 1.230 1.230 1.180 1.190 8,611 +0.01(+0.85%)
Nov 09, 2020 1.300 1.300 1.130 1.180 51,163 -0.09(-7.09%)
Nov 06, 2020 1.250 1.270 1.180 1.270 25,100 +0.05(+4.10%)
Nov 05, 2020 1.170 1.250 1.160 1.220 39,977 +0.06(+5.17%)
Nov 04, 2020 1.150 1.160 1.100 1.160 49,807 +0.06(+5.45%)
Nov 03, 2020 1.150 1.180 1.100 1.100 44,292 -0.03(-2.65%)
Nov 02, 2020 1.150 1.173 1.130 1.130 8,098 -0.01(-0.88%)
Oct 30, 2020 1.210 1.210 1.120 1.140 36,000 -0.05(-4.08%)
Oct 29, 2020 1.150 1.190 1.120 1.188 14,163 +0.04(+3.35%)
Oct 28, 2020 1.200 1.200 1.100 1.150 22,007 -0.01(-0.86%)
Oct 27, 2020 1.240 1.280 1.150 1.160 95,651 -0.08(-6.45%)
Oct 26, 2020 1.350 1.350 1.220 1.240 53,444 -0.07(-5.70%)
Oct 23, 2020 1.290 1.350 1.266 1.315 8,800 +0.04(+3.54%)
Oct 22, 2020 1.220 1.290 1.220 1.270 46,805 +0.02(+1.60%)
Oct 21, 2020 1.276 1.276 1.200 1.250 73,386 -0.02(-1.57%)
Oct 20, 2020 1.250 1.280 1.250 1.270 19,633 -0.01(-0.78%)
Oct 19, 2020 1.320 1.340 1.280 1.280 8,741 +0.01(+0.79%)
Oct 16, 2020 1.350 1.350 1.270 1.270 69,600 -0.08(-5.93%)
Oct 15, 2020 1.340 1.380 1.300 1.350 133,357 +0.00(+0.10%)
Oct 14, 2020 1.353 1.370 1.340 1.349 7,401 -0.02(-1.55%)
Oct 13, 2020 1.370 1.380 1.310 1.370 19,455 +0.01(+0.74%)
Oct 12, 2020 1.370 1.420 1.343 1.360 9,810 -0.02(-1.45%)
Oct 09, 2020 1.420 1.420 1.373 1.380 36,100 -0.04(-2.82%)
Oct 08, 2020 1.390 1.420 1.330 1.420 18,034 +0.03(+2.53%)
Oct 07, 2020 1.370 1.420 1.320 1.385 70,511 +0.01(+1.09%)
Oct 06, 2020 1.370 1.420 1.370 1.370 9,046 -0.02(-1.44%)
Oct 05, 2020 1.400 1.420 1.370 1.390 11,732 +0.00(+0.00%)
Oct 02, 2020 1.350 1.410 1.350 1.390 5,400 +0.03(+2.21%)
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.