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, 2004 4.520 4.960 4.360 4.560 294,800 -0.04(-0.87%)
Nov 29, 2004 4.760 5.040 4.360 4.600 378,675 -0.36(-7.18%)
Nov 26, 2004 5.160 5.160 4.720 4.956 96,125 -0.04(-0.88%)
Nov 24, 2004 5.480 5.480 4.920 5.000 136,250 -0.24(-4.58%)
Nov 23, 2004 5.360 5.400 5.160 5.240 85,650 -0.08(-1.50%)
Nov 22, 2004 5.120 5.560 5.080 5.320 193,925 +0.24(+4.72%)
Nov 19, 2004 4.840 5.200 4.640 5.080 162,450 +0.12(+2.42%)
Nov 18, 2004 5.080 5.400 4.840 4.960 176,100 -0.32(-6.06%)
Nov 17, 2004 5.120 5.440 4.960 5.280 352,675 +0.28(+5.60%)
Nov 16, 2004 4.880 5.360 4.600 5.000 743,675 +0.09(+1.79%)
Nov 15, 2004 4.360 5.120 4.040 4.912 773,275 +0.79(+19.22%)
Nov 12, 2004 3.680 4.280 3.400 4.120 582,175 +0.52(+14.44%)
Nov 11, 2004 3.960 3.960 3.600 3.600 168,150 -0.28(-7.22%)
Nov 10, 2004 4.000 4.040 3.800 3.880 205,575 -0.16(-3.96%)
Nov 09, 2004 4.160 4.200 3.840 4.040 280,000 -0.08(-1.94%)
Nov 08, 2004 4.000 4.480 3.840 4.120 1,036,775 +0.12(+3.00%)
Nov 05, 2004 3.320 4.160 3.240 4.000 2,157,550 +1.16(+40.85%)
Nov 04, 2004 2.800 2.960 2.680 2.840 357,975 +0.12(+4.41%)
Nov 03, 2004 2.840 2.920 2.640 2.720 115,500 -0.04(-1.31%)
Nov 02, 2004 2.600 2.920 2.600 2.756 111,300 +0.08(+2.84%)
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.