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, 2022 1.140 1.140 1.090 1.090 62,803 -0.02(-1.80%)
Nov 29, 2022 1.130 1.130 1.080 1.110 159,453 +0.06(+5.71%)
Nov 28, 2022 1.040 1.060 1.040 1.050 26,334 -0.01(-0.94%)
Nov 25, 2022 1.050 1.060 1.043 1.060 4,963 +0.00(+0.00%)
Nov 23, 2022 1.030 1.070 1.030 1.060 41,648 +0.03(+2.91%)
Nov 22, 2022 1.030 1.060 1.030 1.030 25,465 -0.01(-0.96%)
Nov 21, 2022 1.030 1.060 1.030 1.040 34,631 -0.01(-0.95%)
Nov 18, 2022 1.070 1.070 1.030 1.050 23,780 +0.00(+0.00%)
Nov 17, 2022 1.050 1.060 1.040 1.050 44,197 +0.01(+0.96%)
Nov 16, 2022 1.070 1.090 1.020 1.040 141,601 -0.02(-1.89%)
Nov 15, 2022 1.080 1.100 1.050 1.060 75,608 -0.02(-1.85%)
Nov 14, 2022 1.040 1.110 1.040 1.080 67,787 +0.03(+2.86%)
Nov 11, 2022 1.160 1.160 1.020 1.050 265,533 -0.14(-11.76%)
Nov 10, 2022 1.160 1.200 1.130 1.190 51,782 +0.03(+3.03%)
Nov 09, 2022 1.190 1.190 1.130 1.155 29,210 -0.02(-2.12%)
Nov 08, 2022 1.155 1.180 1.155 1.180 7,799 +0.01(+0.50%)
Nov 07, 2022 1.160 1.196 1.160 1.174 63,120 +0.01(+1.22%)
Nov 04, 2022 1.150 1.170 1.140 1.160 18,247 +0.00(+0.01%)
Nov 03, 2022 1.107 1.160 1.100 1.160 75,939 +0.04(+3.56%)
Nov 02, 2022 1.130 1.130 1.110 1.120 16,773 +0.00(+0.00%)
Nov 01, 2022 1.060 1.130 1.060 1.120 49,893 -0.02(-1.75%)
Oct 31, 2022 1.120 1.150 1.120 1.140 35,671 +0.00(+0.00%)
Oct 28, 2022 1.140 1.150 1.100 1.140 26,259 +0.03(+2.70%)
Oct 27, 2022 1.110 1.110 1.090 1.110 33,652 +0.03(+2.78%)
Oct 26, 2022 1.060 1.115 1.060 1.080 9,491 +0.01(+0.93%)
Oct 25, 2022 1.040 1.080 1.040 1.070 31,206 +0.03(+2.39%)
Oct 24, 2022 1.060 1.060 1.040 1.045 24,141 -0.01(-0.95%)
Oct 21, 2022 1.060 1.060 1.050 1.055 17,095 -0.01(-0.47%)
Oct 20, 2022 1.060 1.070 1.050 1.060 8,245 +0.01(+0.95%)
Oct 19, 2022 1.110 1.130 1.050 1.050 24,781 -0.01(-0.94%)
Oct 18, 2022 1.070 1.110 1.060 1.060 15,132 +0.00(+0.00%)
Oct 17, 2022 1.070 1.070 1.040 1.060 25,322 +0.03(+2.92%)
Oct 14, 2022 1.050 1.062 1.025 1.030 54,462 -0.02(-1.91%)
Oct 13, 2022 1.020 1.080 1.020 1.050 73,417 +0.02(+1.94%)
Oct 12, 2022 1.170 1.170 1.000 1.030 406,153 -0.10(-8.85%)
Oct 11, 2022 1.150 1.150 1.130 1.130 53,776 -0.03(-2.59%)
Oct 10, 2022 1.170 1.173 1.150 1.160 27,875 -0.01(-0.85%)
Oct 07, 2022 1.170 1.180 1.141 1.170 14,270 +0.01(+1.30%)
Oct 06, 2022 1.180 1.180 1.150 1.155 20,141 -0.00(-0.43%)
Oct 05, 2022 1.200 1.200 1.150 1.160 28,750 +0.00(+0.00%)
Oct 04, 2022 1.150 1.180 1.140 1.160 50,729 +0.01(+0.87%)
Oct 03, 2022 1.150 1.160 1.140 1.150 36,589 -0.01(-0.86%)
Sep 30, 2022 1.160 1.180 1.160 1.160 18,459 -0.02(-1.69%)
Sep 29, 2022 1.160 1.180 1.160 1.180 20,275 +0.01(+0.85%)
Sep 28, 2022 1.190 1.190 1.170 1.170 13,847 +0.00(+0.00%)
Sep 27, 2022 1.170 1.180 1.170 1.170 16,039 +0.00(+0.00%)
Sep 26, 2022 1.170 1.200 1.170 1.170 46,933 +0.00(+0.00%)
Sep 23, 2022 1.150 1.190 1.150 1.170 62,466 -0.02(-1.68%)
Sep 22, 2022 1.190 1.190 1.145 1.190 80,589 -0.01(-0.83%)
Sep 21, 2022 1.210 1.210 1.170 1.200 27,569 +0.00(+0.00%)
Sep 20, 2022 1.200 1.240 1.160 1.200 22,953 -0.02(-1.64%)
Sep 19, 2022 1.240 1.250 1.190 1.220 23,952 -0.03(-2.40%)
Sep 16, 2022 1.130 1.250 1.130 1.250 59,727 +0.05(+4.17%)
Sep 15, 2022 1.190 1.200 1.190 1.200 17,099 +0.01(+0.84%)
Sep 14, 2022 1.175 1.200 1.175 1.190 32,863 -0.01(-0.83%)
Sep 13, 2022 1.180 1.230 1.150 1.200 40,517 +0.01(+0.84%)
Sep 12, 2022 1.160 1.210 1.160 1.190 31,410 -0.02(-1.65%)
Sep 09, 2022 1.170 1.230 1.170 1.210 38,946 +0.04(+3.42%)
Sep 08, 2022 1.170 1.200 1.150 1.170 44,547 -0.03(-2.50%)
Sep 07, 2022 1.200 1.210 1.170 1.200 32,941 -0.02(-1.64%)
Sep 06, 2022 1.190 1.240 1.190 1.220 24,525 +0.02(+1.67%)
Sep 02, 2022 1.230 1.240 1.170 1.200 74,452 -0.03(-2.04%)
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.