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 (%)
Oct 31, 2006 2.130 2.130 2.020 2.060 33,595 -0.04(-1.90%)
Oct 30, 2006 2.110 2.160 2.090 2.100 2,425 -0.02(-0.94%)
Oct 27, 2006 2.080 2.140 2.080 2.120 31,693 +0.06(+2.91%)
Oct 26, 2006 2.060 2.090 1.960 2.060 24,180 -0.02(-0.96%)
Oct 25, 2006 1.945 2.080 1.945 2.080 33,421 +0.12(+6.12%)
Oct 24, 2006 2.010 2.010 1.930 1.960 71,480 -0.07(-3.45%)
Oct 23, 2006 2.020 2.030 1.930 2.030 129,150 +0.04(+2.01%)
Oct 20, 2006 2.020 2.020 1.960 1.990 23,391 -0.04(-1.97%)
Oct 19, 2006 2.020 2.040 2.020 2.030 145,999 +0.00(+0.00%)
Oct 18, 2006 2.050 2.051 2.020 2.030 53,940 -0.02(-0.98%)
Oct 17, 2006 2.050 2.070 2.040 2.050 20,250 -0.01(-0.49%)
Oct 16, 2006 2.060 2.120 2.050 2.060 13,549 -0.03(-1.44%)
Oct 13, 2006 2.150 2.180 2.060 2.090 6,575 -0.05(-2.34%)
Oct 12, 2006 2.100 2.140 2.080 2.140 25,426 +0.05(+2.39%)
Oct 11, 2006 2.060 2.090 2.050 2.090 12,800 +0.00(+0.00%)
Oct 10, 2006 2.150 2.150 2.030 2.090 15,112 -0.08(-3.69%)
Oct 09, 2006 2.140 2.190 2.100 2.170 3,499 +0.00(+0.00%)
Oct 06, 2006 2.070 2.170 2.070 2.170 17,340 +0.06(+2.84%)
Oct 05, 2006 2.080 2.120 2.060 2.110 12,250 +0.03(+1.44%)
Oct 04, 2006 2.000 2.080 2.000 2.080 11,803 +0.02(+0.97%)
Oct 03, 2006 2.020 2.060 2.010 2.060 7,850 +0.03(+1.48%)
Oct 02, 2006 2.020 2.050 2.000 2.030 15,050 -0.02(-0.98%)
Sep 29, 2006 2.020 2.060 2.010 2.050 6,055 +0.00(+0.00%)
Sep 28, 2006 2.020 2.080 2.020 2.050 9,509 +0.03(+1.49%)
Sep 27, 2006 2.100 2.100 2.020 2.020 17,859 -0.02(-0.98%)
Sep 26, 2006 2.090 2.090 2.010 2.040 8,350 +0.02(+0.99%)
Sep 25, 2006 2.050 2.070 2.020 2.020 17,975 -0.01(-0.49%)
Sep 22, 2006 2.020 2.060 2.020 2.030 3,500 -0.02(-0.98%)
Sep 21, 2006 2.090 2.090 2.040 2.050 26,237 -0.05(-2.38%)
Sep 20, 2006 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Sep 19, 2006 2.080 2.102 2.080 2.100 30,637 -0.04(-1.87%)
Sep 18, 2006 2.090 2.150 2.070 2.140 8,852 +0.04(+1.90%)
Sep 15, 2006 2.070 2.120 2.050 2.100 4,300 +0.01(+0.48%)
Sep 14, 2006 2.100 2.100 2.060 2.090 500 -0.04(-1.88%)
Sep 13, 2006 2.070 2.140 2.030 2.130 6,193 +0.08(+3.90%)
Sep 12, 2006 2.050 2.060 1.980 2.050 36,353 +0.01(+0.49%)
Sep 11, 2006 2.010 2.100 1.990 2.040 27,818 -0.01(-0.49%)
Sep 08, 2006 2.100 2.110 2.049 2.050 12,400 +0.01(+0.49%)
Sep 07, 2006 2.000 2.100 2.000 2.040 16,300 +0.04(+2.00%)
Sep 06, 2006 2.040 2.040 2.000 2.000 16,964 -0.02(-0.99%)
Sep 05, 2006 2.030 2.050 2.020 2.020 42,722 -0.02(-0.98%)
Sep 01, 2006 1.950 2.050 1.950 2.040 19,244 +0.08(+4.08%)
Aug 31, 2006 2.040 2.040 1.930 1.960 95,470 -0.09(-4.39%)
Aug 30, 2006 2.020 2.060 2.020 2.050 14,925 +0.00(+0.00%)
Aug 29, 2006 2.020 2.050 2.020 2.050 15,712 +0.04(+1.99%)
Aug 28, 2006 2.090 2.090 2.010 2.010 103,376 -0.08(-3.83%)
Aug 25, 2006 2.110 2.110 2.060 2.090 6,934 +0.03(+1.46%)
Aug 24, 2006 2.060 2.060 2.060 2.060 5,700 +0.01(+0.49%)
Aug 23, 2006 2.070 2.070 2.040 2.050 11,092 +0.00(+0.00%)
Aug 22, 2006 2.030 2.060 2.030 2.050 11,450 +0.04(+1.99%)
Aug 21, 2006 2.030 2.100 2.010 2.010 11,061 -0.09(-4.29%)
Aug 18, 2006 2.100 2.110 2.070 2.100 5,900 -0.01(-0.47%)
Aug 17, 2006 2.080 2.110 2.080 2.110 11,609 +0.00(+0.00%)
Aug 16, 2006 2.080 2.110 2.070 2.110 10,247 +0.00(+0.00%)
Aug 15, 2006 2.090 2.110 2.050 2.110 12,891 +0.01(+0.48%)
Aug 14, 2006 2.100 2.130 2.070 2.100 13,296 -0.02(-0.92%)
Aug 11, 2006 2.100 2.119 2.100 2.119 3,405 -0.00(-0.02%)
Aug 10, 2006 2.150 2.150 2.100 2.120 3,125 +0.01(+0.47%)
Aug 09, 2006 2.140 2.140 2.090 2.110 8,679 +0.01(+0.48%)
Aug 08, 2006 2.080 2.180 2.080 2.100 10,063 +0.03(+1.45%)
Aug 07, 2006 2.220 2.220 2.060 2.070 22,475 -0.12(-5.48%)
Aug 04, 2006 2.300 2.300 2.060 2.190 59,443 -0.25(-10.25%)
Aug 03, 2006 2.110 2.500 2.010 2.440 105,969 +0.24(+10.91%)
Aug 02, 2006 2.170 2.200 2.060 2.200 9,700 +0.02(+0.92%)
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.