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 (%)
Jan 31, 2007 3.270 3.320 3.150 3.210 46,962 -0.10(-3.02%)
Jan 30, 2007 3.320 3.320 3.250 3.310 70,706 -0.01(-0.30%)
Jan 29, 2007 3.210 3.330 3.200 3.320 34,934 +0.08(+2.47%)
Jan 26, 2007 3.220 3.280 3.070 3.240 58,874 -0.10(-3.09%)
Jan 25, 2007 3.360 3.360 3.230 3.343 11,400 -0.03(-0.79%)
Jan 24, 2007 3.340 3.400 3.330 3.370 46,636 +0.01(+0.30%)
Jan 23, 2007 3.450 3.450 3.340 3.360 41,400 -0.01(-0.30%)
Jan 22, 2007 3.320 3.390 3.230 3.370 81,765 +0.04(+1.30%)
Jan 19, 2007 3.350 3.420 3.250 3.327 87,643 -0.03(-0.99%)
Jan 18, 2007 3.490 3.550 3.240 3.360 260,197 -0.14(-4.00%)
Jan 17, 2007 3.370 3.510 3.100 3.500 124,955 +0.14(+4.17%)
Jan 16, 2007 3.030 3.380 3.000 3.360 214,772 +0.31(+10.16%)
Jan 12, 2007 2.870 3.079 2.830 3.050 81,722 +0.20(+7.02%)
Jan 11, 2007 2.790 2.910 2.790 2.850 39,513 +0.06(+2.15%)
Jan 10, 2007 2.780 2.850 2.780 2.790 51,407 -0.03(-1.06%)
Jan 09, 2007 2.790 2.830 2.790 2.820 30,155 +0.00(+0.00%)
Jan 08, 2007 2.850 2.850 2.810 2.820 10,180 -0.03(-1.01%)
Jan 05, 2007 2.830 2.850 2.800 2.849 9,592 +0.01(+0.31%)
Jan 04, 2007 2.850 2.870 2.830 2.840 21,899 +0.01(+0.35%)
Jan 03, 2007 2.820 2.930 2.780 2.830 62,910 -0.02(-0.70%)
Dec 29, 2006 2.870 2.880 2.730 2.850 53,308 -0.01(-0.35%)
Dec 28, 2006 2.860 3.000 2.850 2.860 45,813 -0.03(-1.04%)
Dec 27, 2006 2.960 2.960 2.820 2.890 30,018 +0.04(+1.40%)
Dec 26, 2006 2.820 2.850 2.820 2.850 7,399 +0.00(+0.00%)
Dec 22, 2006 2.610 2.870 2.600 2.850 21,815 +0.04(+1.42%)
Dec 21, 2006 2.890 2.940 2.730 2.810 51,463 -0.04(-1.40%)
Dec 20, 2006 2.790 2.870 2.750 2.850 38,044 +0.07(+2.52%)
Dec 19, 2006 2.760 2.790 2.690 2.780 11,800 +0.03(+1.09%)
Dec 18, 2006 2.690 2.780 2.690 2.750 32,568 +0.04(+1.48%)
Dec 15, 2006 2.800 2.800 2.690 2.710 17,571 +0.00(+0.00%)
Dec 14, 2006 2.690 2.770 2.690 2.710 21,150 -0.01(-0.37%)
Dec 13, 2006 2.700 2.780 2.690 2.720 12,925 +0.00(+0.00%)
Dec 12, 2006 2.750 2.750 2.690 2.720 18,939 -0.03(-1.09%)
Dec 11, 2006 2.480 2.770 2.480 2.750 34,233 +0.07(+2.61%)
Dec 08, 2006 2.710 2.730 2.570 2.680 48,440 -0.03(-1.10%)
Dec 07, 2006 2.740 2.740 2.650 2.710 16,664 +0.03(+1.12%)
Dec 06, 2006 2.730 2.740 2.650 2.680 22,750 +0.00(+0.00%)
Dec 05, 2006 2.500 2.750 2.410 2.680 75,765 +0.17(+6.77%)
Dec 04, 2006 2.620 2.620 2.510 2.510 23,056 -0.09(-3.46%)
Dec 01, 2006 2.550 2.670 2.350 2.600 232,585 -0.26(-9.09%)
Nov 30, 2006 2.310 2.890 2.300 2.860 1,959,800 +0.51(+21.70%)
Nov 29, 2006 2.350 2.370 2.270 2.350 37,937 +0.03(+1.29%)
Nov 28, 2006 2.190 2.360 2.180 2.320 251,653 +0.15(+6.91%)
Nov 27, 2006 2.240 2.260 2.150 2.170 213,242 -0.09(-3.98%)
Nov 24, 2006 2.220 2.270 2.160 2.260 78,049 +0.00(+0.00%)
Nov 22, 2006 2.360 2.390 2.220 2.260 46,955 -0.05(-2.16%)
Nov 21, 2006 2.380 2.460 2.280 2.310 113,935 +0.01(+0.43%)
Nov 20, 2006 2.350 2.370 2.290 2.300 14,430 +0.00(+0.00%)
Nov 17, 2006 2.220 2.320 2.220 2.300 34,580 +0.09(+4.07%)
Nov 16, 2006 2.219 2.240 2.160 2.210 25,365 -0.03(-1.34%)
Nov 15, 2006 2.170 2.240 2.170 2.240 35,523 +0.03(+1.36%)
Nov 14, 2006 2.190 2.210 2.150 2.210 56,145 +0.04(+1.84%)
Nov 13, 2006 2.190 2.190 2.080 2.170 392,995 +0.04(+1.88%)
Nov 10, 2006 2.180 2.220 2.100 2.130 162,609 -0.02(-0.93%)
Nov 09, 2006 2.080 2.180 2.080 2.150 38,279 +0.04(+1.90%)
Nov 08, 2006 2.060 2.120 2.060 2.110 10,609 +0.04(+1.93%)
Nov 07, 2006 2.060 2.120 2.010 2.070 69,139 +0.02(+0.98%)
Nov 06, 2006 2.030 2.090 2.010 2.050 28,670 +0.01(+0.49%)
Nov 03, 2006 2.080 2.080 1.990 2.040 172,259 +0.01(+0.49%)
Nov 02, 2006 2.050 2.050 2.010 2.030 48,398 -0.01(-0.49%)
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.