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 28, 2017 5.150 5.250 5.150 5.150 19,932 -0.10(-1.90%)
Feb 27, 2017 5.150 5.350 5.100 5.250 11,066 +0.05(+0.96%)
Feb 24, 2017 5.400 5.400 5.100 5.200 35,973 -0.20(-3.70%)
Feb 23, 2017 4.900 5.450 4.900 5.400 66,419 +0.40(+8.00%)
Feb 22, 2017 5.550 5.600 4.900 5.000 185,701 -0.72(-12.66%)
Feb 21, 2017 5.800 5.800 5.700 5.725 48,325 -0.12(-2.14%)
Feb 17, 2017 5.850 5.850 5.850 0 -0.05(-0.85%)
Feb 16, 2017 5.950 6.150 5.900 5.900 12,678 +0.00(+0.00%)
Feb 15, 2017 5.950 6.003 5.800 5.900 5,104 +0.00(+0.00%)
Feb 14, 2017 5.950 6.050 5.900 5.900 12,858 -0.05(-0.84%)
Feb 13, 2017 6.000 6.000 5.850 5.950 24,060 +0.00(+0.00%)
Feb 10, 2017 5.900 6.000 5.830 5.950 3,447 +0.10(+1.71%)
Feb 09, 2017 5.700 5.900 5.700 5.850 6,770 +0.20(+3.54%)
Feb 08, 2017 5.750 5.750 5.650 5.650 30,577 -0.05(-0.88%)
Feb 07, 2017 5.700 5.800 5.650 5.700 17,181 +0.00(+0.00%)
Feb 06, 2017 5.850 5.850 5.600 5.700 33,249 -0.10(-1.72%)
Feb 03, 2017 5.900 5.900 5.800 5.800 39,454 -0.10(-1.69%)
Feb 02, 2017 5.900 5.994 5.850 5.900 23,624 -0.05(-0.84%)
Feb 01, 2017 5.900 5.950 5.850 5.950 11,214 +0.05(+0.85%)
Jan 31, 2017 5.850 5.950 5.800 5.900 13,786 +0.00(+0.00%)
Jan 30, 2017 5.800 6.000 5.800 5.900 12,511 +0.00(+0.00%)
Jan 27, 2017 5.850 6.000 5.800 5.900 42,317 +0.10(+1.72%)
Jan 26, 2017 5.900 6.050 5.800 5.800 40,424 -0.05(-0.85%)
Jan 25, 2017 6.200 6.200 5.800 5.850 71,753 -0.38(-6.02%)
Jan 24, 2017 5.850 6.300 5.800 6.225 91,161 +0.42(+7.33%)
Jan 23, 2017 5.850 5.850 5.800 5.800 23,522 -0.05(-0.85%)
Jan 20, 2017 5.800 6.050 5.800 5.850 67,175 +0.05(+0.86%)
Jan 19, 2017 5.850 5.900 5.800 5.800 25,710 -0.05(-0.85%)
Jan 18, 2017 6.050 6.050 5.800 5.850 65,371 -0.15(-2.50%)
Jan 17, 2017 5.950 6.100 5.950 6.000 26,828 -0.05(-0.83%)
Jan 13, 2017 6.050 6.050 6.050 0 +0.08(+1.26%)
Jan 12, 2017 6.000 6.100 5.910 5.975 63,458 -0.12(-2.05%)
Jan 11, 2017 6.050 6.352 6.000 6.100 56,321 +0.05(+0.83%)
Jan 10, 2017 5.850 6.058 5.850 6.050 30,169 +0.15(+2.54%)
Jan 09, 2017 5.900 5.956 5.900 5.900 17,134 -0.05(-0.84%)
Jan 06, 2017 5.800 5.950 5.800 5.950 11,796 +0.10(+1.71%)
Jan 05, 2017 5.950 6.000 5.850 5.850 22,420 -0.10(-1.68%)
Jan 04, 2017 5.850 6.150 5.850 5.950 54,649 +0.00(+0.00%)
Jan 03, 2017 5.800 5.950 5.760 5.950 34,137 +0.10(+1.71%)
Dec 30, 2016 5.850 5.850 5.850 0 +0.05(+0.86%)
Dec 29, 2016 5.850 5.850 5.800 5.800 12,671 -0.10(-1.69%)
Dec 28, 2016 5.800 5.900 5.800 5.900 13,058 +0.05(+0.85%)
Dec 27, 2016 5.800 5.850 5.800 5.850 23,311 +0.00(+0.00%)
Dec 23, 2016 5.850 5.850 5.850 0 +0.00(+0.00%)
Dec 22, 2016 5.850 5.900 5.800 5.850 31,966 +0.00(+0.00%)
Dec 21, 2016 5.900 6.000 5.850 5.850 29,450 -0.10(-1.68%)
Dec 20, 2016 6.050 6.150 5.850 5.950 66,158 -0.15(-2.46%)
Dec 19, 2016 6.050 6.100 6.050 6.100 31,246 +0.00(+0.00%)
Dec 16, 2016 6.050 6.150 6.050 6.100 10,560 +0.05(+0.83%)
Dec 15, 2016 6.150 6.150 6.050 6.050 30,845 -0.05(-0.82%)
Dec 14, 2016 6.000 6.150 6.000 6.100 21,697 +0.00(+0.00%)
Dec 13, 2016 6.055 6.100 6.000 6.100 94,937 +0.00(+0.00%)
Dec 12, 2016 6.000 6.100 5.900 6.100 98,489 +0.05(+0.83%)
Dec 09, 2016 5.850 6.100 5.850 6.050 25,846 +0.20(+3.42%)
Dec 08, 2016 5.900 5.950 5.800 5.850 27,263 -0.10(-1.68%)
Dec 07, 2016 5.900 6.050 5.900 5.950 41,364 +0.05(+0.85%)
Dec 06, 2016 5.800 5.950 5.800 5.900 104,353 +0.30(+5.36%)
Dec 05, 2016 5.650 5.681 5.600 5.600 39,347 +0.00(+0.00%)
Dec 02, 2016 5.650 5.650 5.600 5.600 4,053 -0.10(-1.75%)
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.