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 (%)
Apr 30, 2004 4.540 5.160 4.540 4.896 46,250 -0.18(-3.62%)
Apr 29, 2004 5.160 5.160 4.760 5.080 59,075 -0.04(-0.78%)
Apr 28, 2004 5.200 5.240 4.960 5.120 81,275 -0.08(-1.54%)
Apr 27, 2004 5.280 5.280 5.040 5.200 50,500 -0.04(-0.76%)
Apr 26, 2004 4.760 5.400 4.720 5.240 103,600 +0.16(+3.15%)
Apr 23, 2004 5.400 5.560 4.720 5.080 395,550 +0.84(+19.81%)
Apr 22, 2004 4.320 4.320 4.000 4.240 160,550 +0.00(+0.00%)
Apr 21, 2004 4.520 4.520 4.040 4.240 62,225 +0.16(+3.92%)
Apr 20, 2004 4.400 4.720 4.040 4.080 274,525 -0.20(-4.67%)
Apr 19, 2004 4.200 4.440 4.120 4.280 41,300 +0.08(+1.90%)
Apr 16, 2004 4.080 4.200 3.880 4.200 42,725 +0.24(+6.06%)
Apr 15, 2004 4.100 4.160 3.840 3.960 23,225 -0.08(-1.98%)
Apr 14, 2004 4.200 4.200 4.000 4.040 13,450 -0.08(-1.94%)
Apr 13, 2004 4.160 4.200 4.040 4.120 30,675 -0.04(-0.96%)
Apr 12, 2004 4.080 4.240 4.000 4.160 76,775 -0.04(-0.95%)
Apr 08, 2004 4.280 4.360 4.200 4.200 35,325 -0.16(-3.67%)
Apr 07, 2004 4.400 4.480 4.240 4.360 33,675 -0.08(-1.80%)
Apr 06, 2004 4.160 4.560 4.160 4.440 30,400 +0.12(+2.78%)
Apr 05, 2004 4.400 4.560 4.160 4.320 33,450 -0.08(-1.73%)
Apr 02, 2004 4.600 5.000 4.280 4.396 94,700 -0.20(-4.43%)
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.