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 (%)
Feb 29, 2008 4.700 4.710 4.310 4.320 45,383 -0.37(-7.89%)
Feb 28, 2008 4.710 4.860 4.640 4.690 14,887 +0.04(+0.86%)
Feb 27, 2008 4.770 4.830 4.650 4.650 27,608 -0.16(-3.33%)
Feb 26, 2008 4.670 5.000 4.670 4.810 22,519 +0.06(+1.26%)
Feb 25, 2008 5.220 5.220 4.640 4.750 58,242 -0.40(-7.77%)
Feb 22, 2008 5.380 5.380 5.150 5.150 13,241 -0.19(-3.56%)
Feb 21, 2008 5.080 5.390 5.080 5.340 34,541 +0.21(+4.09%)
Feb 20, 2008 5.430 5.460 5.120 5.130 64,045 -0.28(-5.18%)
Feb 19, 2008 5.460 5.490 5.330 5.410 17,724 +0.04(+0.74%)
Feb 18, 2008 5.750 5.750 5.310 5.370 57,129 +0.00(+0.00%)
Feb 15, 2008 5.750 5.750 5.310 5.370 57,129 +0.09(+1.70%)
Feb 14, 2008 5.260 5.360 5.220 5.280 43,996 +0.07(+1.34%)
Feb 13, 2008 5.360 5.370 5.180 5.210 30,851 -0.03(-0.57%)
Feb 12, 2008 5.310 5.400 5.240 5.240 31,657 -0.06(-1.13%)
Feb 11, 2008 5.220 5.470 5.210 5.300 16,474 +0.07(+1.34%)
Feb 08, 2008 5.320 5.340 5.210 5.230 20,668 +0.03(+0.58%)
Feb 07, 2008 5.320 5.470 5.050 5.200 38,044 -0.23(-4.24%)
Feb 06, 2008 5.700 5.700 5.320 5.430 33,678 -0.27(-4.74%)
Feb 05, 2008 5.765 5.765 5.600 5.700 20,680 +0.09(+1.60%)
Feb 04, 2008 5.820 5.840 5.380 5.610 48,871 -0.08(-1.41%)
Feb 01, 2008 5.770 5.770 5.650 5.690 27,687 -0.10(-1.73%)
Jan 31, 2008 5.830 5.880 5.720 5.790 14,080 -0.05(-0.86%)
Jan 30, 2008 5.680 5.940 5.680 5.840 20,490 +0.16(+2.82%)
Jan 29, 2008 5.630 5.870 5.610 5.680 26,709 +0.06(+1.07%)
Jan 28, 2008 5.740 5.780 5.460 5.620 55,923 -0.14(-2.43%)
Jan 25, 2008 6.050 6.050 5.710 5.760 25,194 -0.32(-5.26%)
Jan 24, 2008 6.190 6.200 6.030 6.080 25,854 -0.04(-0.65%)
Jan 23, 2008 5.860 6.140 5.760 6.120 11,145 -0.05(-0.81%)
Jan 22, 2008 5.840 6.190 5.550 6.170 32,485 +0.02(+0.33%)
Jan 21, 2008 6.150 6.320 6.110 6.150 8,500 +0.00(+0.00%)
Jan 18, 2008 6.150 6.320 6.110 6.150 8,500 +0.04(+0.65%)
Jan 17, 2008 6.170 6.210 6.110 6.110 7,596 -0.09(-1.45%)
Jan 16, 2008 6.300 6.300 6.110 6.200 36,641 +0.00(+0.00%)
Jan 15, 2008 6.380 6.380 6.050 6.200 21,734 -0.04(-0.64%)
Jan 14, 2008 6.100 6.290 6.100 6.240 10,605 +0.10(+1.63%)
Jan 11, 2008 6.250 6.310 6.100 6.140 33,013 -0.11(-1.76%)
Jan 10, 2008 6.290 6.290 6.200 6.250 14,202 -0.03(-0.48%)
Jan 09, 2008 6.270 6.303 6.250 6.280 10,900 -0.06(-0.95%)
Jan 08, 2008 6.460 6.650 6.310 6.340 25,372 -0.19(-2.91%)
Jan 07, 2008 6.680 6.840 6.370 6.530 15,729 -0.02(-0.29%)
Jan 04, 2008 6.470 6.690 6.420 6.549 24,886 +0.11(+1.69%)
Jan 03, 2008 6.850 6.850 6.440 6.440 39,957 -0.42(-6.12%)
Jan 02, 2008 6.800 6.910 6.650 6.860 56,912 +0.07(+1.07%)
Jan 01, 2008 6.480 6.830 6.420 6.787 53,876 +0.00(+0.00%)
Dec 31, 2007 6.480 6.830 6.420 6.787 53,876 +0.09(+1.30%)
Dec 28, 2007 6.540 6.740 6.200 6.700 21,034 +0.18(+2.76%)
Dec 27, 2007 6.100 6.520 6.060 6.520 19,450 +0.34(+5.50%)
Dec 26, 2007 6.153 6.230 6.100 6.180 8,712 -0.02(-0.32%)
Dec 24, 2007 6.270 6.300 6.040 6.200 30,595 -0.05(-0.80%)
Dec 21, 2007 6.310 6.310 6.240 6.250 6,538 -0.06(-0.95%)
Dec 20, 2007 6.260 6.370 6.110 6.310 32,933 +0.07(+1.12%)
Dec 19, 2007 5.950 6.240 5.950 6.240 29,075 +0.25(+4.17%)
Dec 18, 2007 6.010 6.040 5.830 5.990 48,878 -0.01(-0.17%)
Dec 17, 2007 6.000 6.040 5.970 6.000 12,200 -0.04(-0.66%)
Dec 14, 2007 6.120 6.240 6.010 6.040 11,900 -0.07(-1.15%)
Dec 13, 2007 6.050 6.176 6.050 6.110 5,632 -0.04(-0.65%)
Dec 12, 2007 6.130 6.190 6.090 6.150 5,599 +0.01(+0.18%)
Dec 11, 2007 6.180 6.200 6.100 6.139 11,419 -0.03(-0.50%)
Dec 10, 2007 6.060 6.180 5.930 6.170 14,785 +0.09(+1.48%)
Dec 07, 2007 6.080 6.080 6.010 6.080 26,248 -0.00(-0.01%)
Dec 06, 2007 6.110 6.120 6.040 6.080 18,652 -0.00(-0.03%)
Dec 05, 2007 6.070 6.240 6.050 6.082 31,709 +0.07(+1.20%)
Dec 04, 2007 6.150 6.150 6.000 6.010 23,133 -0.20(-3.22%)
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.