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 (%)
May 31, 2016 5.410 5.410 5.270 5.300 43,853 -0.06(-1.12%)
May 27, 2016 5.370 5.360 5.360 5.360 26,100 -0.04(-0.74%)
May 26, 2016 5.370 5.475 5.250 5.400 20,147 -0.02(-0.37%)
May 25, 2016 5.550 5.650 5.230 5.420 52,103 -0.05(-0.91%)
May 24, 2016 5.300 5.570 5.300 5.470 69,004 +0.10(+1.86%)
May 23, 2016 5.250 5.490 5.196 5.370 66,176 +0.19(+3.67%)
May 20, 2016 4.990 5.270 4.900 5.180 46,593 +0.19(+3.81%)
May 19, 2016 5.110 5.230 4.860 4.990 175,677 -0.14(-2.73%)
May 18, 2016 5.080 5.330 4.990 5.130 345,968 +0.06(+1.18%)
May 17, 2016 5.210 5.210 5.020 5.070 101,793 -0.14(-2.69%)
May 16, 2016 5.390 5.406 5.130 5.210 66,683 -0.15(-2.80%)
May 13, 2016 5.500 5.500 5.266 5.360 68,691 -0.07(-1.29%)
May 12, 2016 5.500 5.570 5.420 5.430 116,603 -0.04(-0.73%)
May 11, 2016 5.300 5.533 5.300 5.470 58,936 +0.09(+1.67%)
May 10, 2016 5.390 5.500 5.230 5.380 64,601 +0.03(+0.56%)
May 09, 2016 5.117 5.400 5.111 5.350 43,840 +0.16(+3.08%)
May 06, 2016 5.250 5.640 5.140 5.190 210,626 -0.69(-11.73%)
May 05, 2016 5.950 6.190 5.830 5.880 90,257 -0.03(-0.51%)
May 04, 2016 6.080 6.100 5.760 5.910 56,026 -0.15(-2.48%)
May 03, 2016 6.090 6.130 5.900 6.060 41,771 -0.06(-0.98%)
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.