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 (%)
Apr 28, 2023 1.070 1.120 1.070 1.115 8,960 +0.03(+2.72%)
Apr 27, 2023 1.094 1.100 1.060 1.085 39,224 -0.01(-0.46%)
Apr 26, 2023 1.070 1.110 1.070 1.090 21,389 +0.00(+0.00%)
Apr 25, 2023 1.100 1.100 1.080 1.090 13,649 +0.01(+0.93%)
Apr 24, 2023 1.100 1.130 1.080 1.080 22,640 -0.02(-1.82%)
Apr 21, 2023 1.100 1.130 1.070 1.100 56,434 +0.00(+0.00%)
Apr 20, 2023 1.093 1.101 1.090 1.100 15,893 -0.01(-1.35%)
Apr 19, 2023 1.080 1.135 1.080 1.115 48,752 +0.02(+2.29%)
Apr 18, 2023 1.100 1.123 1.090 1.090 3,369 -0.02(-1.82%)
Apr 17, 2023 1.110 1.120 1.100 1.110 11,205 +0.00(+0.01%)
Apr 14, 2023 1.115 1.130 1.100 1.110 7,487 -0.02(-1.65%)
Apr 13, 2023 1.100 1.140 1.090 1.129 24,344 +0.03(+2.61%)
Apr 12, 2023 1.100 1.120 1.090 1.100 17,994 +0.01(+0.92%)
Apr 11, 2023 1.070 1.110 1.070 1.090 17,282 +0.01(+0.93%)
Apr 10, 2023 1.090 1.100 1.080 1.080 13,090 -0.01(-0.92%)
Apr 06, 2023 1.100 1.100 1.080 1.090 49,027 -0.01(-0.91%)
Apr 05, 2023 1.100 1.130 1.100 1.100 36,022 -0.01(-0.90%)
Apr 04, 2023 1.110 1.130 1.102 1.110 12,393 -0.04(-3.25%)
Apr 03, 2023 1.110 1.160 1.110 1.147 55,027 +0.04(+3.36%)
Mar 31, 2023 1.100 1.130 1.096 1.110 49,985 -0.01(-0.67%)
Mar 30, 2023 1.129 1.150 1.060 1.117 38,853 -0.01(-1.11%)
Mar 29, 2023 1.120 1.150 1.110 1.130 12,813 +0.00(+0.00%)
Mar 28, 2023 1.130 1.150 1.120 1.130 6,720 -0.02(-1.74%)
Mar 27, 2023 1.120 1.150 1.120 1.150 20,673 +0.02(+1.77%)
Mar 24, 2023 1.120 1.140 1.120 1.130 6,365 +0.00(+0.00%)
Mar 23, 2023 1.100 1.150 1.080 1.130 67,658 -0.02(-1.74%)
Mar 22, 2023 1.130 1.160 1.130 1.150 58,998 +0.01(+0.88%)
Mar 21, 2023 1.140 1.160 1.130 1.140 100,442 +0.03(+2.70%)
Mar 20, 2023 1.120 1.130 1.100 1.110 36,277 -0.02(-1.77%)
Mar 17, 2023 1.120 1.160 1.116 1.130 31,079 +0.01(+1.35%)
Mar 16, 2023 1.080 1.130 1.080 1.115 57,815 +0.02(+2.29%)
Mar 15, 2023 1.070 1.130 1.050 1.090 54,158 +0.00(+0.00%)
Mar 14, 2023 1.110 1.180 1.080 1.090 69,598 -0.03(-2.68%)
Mar 13, 2023 1.120 1.150 1.110 1.120 86,312 +0.00(+0.00%)
Mar 10, 2023 1.100 1.140 1.100 1.120 22,758 +0.00(+0.00%)
Mar 09, 2023 1.150 1.158 1.120 1.120 90,838 -0.05(-4.25%)
Mar 08, 2023 1.225 1.230 1.150 1.170 186,108 -0.08(-6.42%)
Mar 07, 2023 1.191 1.250 1.190 1.250 58,585 +0.05(+4.60%)
Mar 06, 2023 1.190 1.200 1.190 1.195 12,814 +0.01(+0.42%)
Mar 03, 2023 1.169 1.210 1.140 1.190 54,685 +0.02(+1.71%)
Mar 02, 2023 1.190 1.200 1.170 1.170 8,946 -0.01(-0.85%)
Mar 01, 2023 1.210 1.205 1.180 1.180 8,421 -0.03(-2.48%)
Feb 28, 2023 1.190 1.228 1.190 1.210 13,849 -0.01(-0.82%)
Feb 27, 2023 1.200 1.227 1.190 1.220 5,298 +0.00(+0.00%)
Feb 24, 2023 1.210 1.230 1.210 1.220 4,541 -0.03(-2.40%)
Feb 23, 2023 1.240 1.250 1.240 1.250 14,021 +0.01(+0.81%)
Feb 22, 2023 1.250 1.260 1.240 1.240 10,316 -0.02(-1.59%)
Feb 21, 2023 1.290 1.290 1.250 1.260 26,402 -0.02(-1.56%)
Feb 17, 2023 1.260 1.290 1.240 1.280 32,503 +0.02(+1.58%)
Feb 16, 2023 1.250 1.270 1.252 1.260 7,111 -0.03(-2.31%)
Feb 15, 2023 1.290 1.300 1.280 1.290 42,365 -0.00(-0.01%)
Feb 14, 2023 1.280 1.299 1.262 1.290 46,671 +0.00(+0.01%)
Feb 13, 2023 1.270 1.292 1.270 1.290 6,922 -0.00(-0.01%)
Feb 10, 2023 1.320 1.320 1.270 1.290 53,928 -0.04(-3.00%)
Feb 09, 2023 1.320 1.340 1.300 1.330 65,029 +0.02(+1.52%)
Feb 08, 2023 1.315 1.328 1.300 1.310 70,466 -0.02(-1.50%)
Feb 07, 2023 1.300 1.350 1.300 1.330 35,776 +0.01(+0.87%)
Feb 06, 2023 1.320 1.340 1.290 1.319 60,012 +0.03(+2.21%)
Feb 03, 2023 1.290 1.329 1.270 1.290 61,042 +0.00(+0.00%)
Feb 02, 2023 1.210 1.300 1.210 1.290 29,783 +0.04(+3.20%)
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.