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, 2023 1.240 1.240 1.220 1.240 17,984 +0.03(+2.48%)
Jan 30, 2023 1.220 1.240 1.210 1.210 17,676 -0.01(-0.82%)
Jan 27, 2023 1.210 1.270 1.210 1.220 33,975 +0.00(+0.41%)
Jan 26, 2023 1.180 1.219 1.180 1.215 13,475 +0.02(+1.25%)
Jan 25, 2023 1.200 1.210 1.190 1.200 7,495 +0.01(+0.84%)
Jan 24, 2023 1.181 1.192 1.181 1.190 4,099 +0.00(+0.00%)
Jan 23, 2023 1.190 1.192 1.170 1.190 44,616 +0.00(+0.00%)
Jan 20, 2023 1.210 1.270 1.180 1.190 51,425 -0.07(-5.56%)
Jan 19, 2023 1.300 1.300 1.250 1.260 14,802 -0.03(-2.33%)
Jan 18, 2023 1.280 1.330 1.280 1.290 50,212 +0.01(+0.78%)
Jan 17, 2023 1.240 1.290 1.230 1.280 57,817 +0.07(+5.79%)
Jan 13, 2023 1.200 1.220 1.190 1.210 77,243 +0.02(+1.68%)
Jan 12, 2023 1.180 1.195 1.180 1.190 16,090 +0.01(+0.85%)
Jan 11, 2023 1.150 1.190 1.150 1.180 13,133 +0.00(+0.00%)
Jan 10, 2023 1.170 1.200 1.170 1.180 41,139 -0.01(-0.84%)
Jan 09, 2023 1.180 1.190 1.160 1.190 107,559 +0.02(+1.71%)
Jan 06, 2023 1.160 1.190 1.160 1.170 16,867 -0.00(-0.01%)
Jan 05, 2023 1.130 1.197 1.130 1.170 41,618 +0.00(+0.01%)
Jan 04, 2023 1.150 1.170 1.124 1.170 24,088 +0.02(+1.74%)
Jan 03, 2023 1.120 1.150 1.120 1.150 53,830 +0.02(+1.66%)
Dec 30, 2022 1.090 1.150 1.090 1.131 59,686 +0.01(+0.55%)
Dec 29, 2022 1.090 1.137 1.090 1.125 41,683 +0.01(+1.35%)
Dec 28, 2022 1.090 1.117 1.090 1.110 46,901 +0.01(+0.91%)
Dec 27, 2022 1.090 1.130 1.090 1.100 49,801 -0.02(-1.79%)
Dec 23, 2022 1.130 1.170 1.120 1.120 85,508 -0.02(-1.75%)
Dec 22, 2022 1.110 1.140 1.100 1.140 61,014 +0.01(+0.88%)
Dec 21, 2022 1.070 1.135 1.070 1.130 62,448 +0.04(+3.67%)
Dec 20, 2022 1.080 1.090 1.064 1.090 61,954 -0.01(-0.91%)
Dec 19, 2022 1.090 1.120 1.075 1.100 72,004 -0.01(-0.90%)
Dec 16, 2022 1.090 1.110 1.070 1.110 97,024 -0.01(-0.89%)
Dec 15, 2022 1.080 1.130 1.080 1.120 38,748 +0.01(+0.90%)
Dec 14, 2022 1.080 1.150 1.080 1.110 51,924 -0.03(-2.63%)
Dec 13, 2022 1.080 1.150 1.080 1.140 66,645 +0.04(+3.54%)
Dec 12, 2022 1.100 1.140 1.090 1.101 102,569 -0.01(-0.81%)
Dec 09, 2022 1.100 1.150 1.097 1.110 32,801 +0.02(+1.37%)
Dec 08, 2022 1.100 1.110 1.090 1.095 33,835 -0.02(-1.35%)
Dec 07, 2022 1.110 1.120 1.108 1.110 3,704 +0.00(+0.00%)
Dec 06, 2022 1.100 1.115 1.100 1.110 11,258 +0.01(+0.91%)
Dec 05, 2022 1.160 1.160 1.100 1.100 32,132 -0.05(-4.76%)
Dec 02, 2022 1.100 1.200 1.100 1.155 87,573 +0.03(+2.21%)
Dec 01, 2022 1.120 1.150 1.100 1.130 59,259 +0.04(+3.67%)
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%)
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.