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 29, 2020 1.570 1.570 1.450 1.470 27,300 -0.08(-5.15%)
May 28, 2020 1.560 1.590 1.550 1.550 22,629 -0.02(-0.98%)
May 27, 2020 1.600 1.650 1.540 1.565 71,273 +0.04(+2.31%)
May 26, 2020 1.640 1.730 1.450 1.530 74,043 +0.03(+2.00%)
May 22, 2020 1.390 1.530 1.310 1.500 58,500 +0.16(+11.94%)
May 21, 2020 1.400 1.430 1.328 1.340 35,182 -0.04(-2.90%)
May 20, 2020 1.290 1.500 1.290 1.380 121,494 +0.11(+8.66%)
May 19, 2020 1.240 1.290 1.200 1.270 124,770 +0.06(+5.39%)
May 18, 2020 1.200 1.210 1.120 1.205 82,255 +0.08(+6.64%)
May 15, 2020 1.150 1.150 1.080 1.130 40,400 +0.01(+0.89%)
May 14, 2020 1.050 1.120 1.040 1.120 34,587 +0.02(+1.82%)
May 13, 2020 1.100 1.130 1.060 1.100 20,025 +0.03(+2.80%)
May 12, 2020 1.060 1.140 1.040 1.070 70,818 +0.05(+4.90%)
May 11, 2020 1.100 1.200 1.020 1.020 87,110 -0.03(-2.86%)
May 08, 2020 1.020 1.090 0.9700 1.050 17,500 +0.08(+8.24%)
May 07, 2020 1.020 1.020 0.9701 0.9701 3,525 -0.04(-3.96%)
May 06, 2020 1.000 1.020 1.000 1.010 73,427 +0.03(+2.55%)
May 05, 2020 0.9700 1.000 0.9700 0.9850 8,535 -0.02(-1.50%)
May 04, 2020 1.020 1.020 0.9700 1.000 20,812 -0.01(-1.48%)
May 01, 2020 1.020 1.030 0.9803 1.015 7,800 +0.03(+3.57%)
Apr 30, 2020 1.060 1.090 0.9700 0.9800 25,910 -0.07(-6.46%)
Apr 29, 2020 1.080 1.100 1.010 1.048 14,004 +0.01(+0.74%)
Apr 28, 2020 1.010 1.100 1.010 1.040 8,518 +0.05(+5.04%)
Apr 27, 2020 1.090 1.090 0.9901 0.9901 18,583 -0.07(-6.17%)
Apr 24, 2020 1.120 1.190 1.050 1.055 27,400 -0.03(-2.58%)
Apr 23, 2020 1.000 1.200 1.000 1.083 36,247 +0.08(+8.31%)
Apr 22, 2020 1.060 1.071 1.000 1.000 23,727 -0.06(-5.67%)
Apr 21, 2020 1.170 1.170 1.060 1.060 15,381 -0.09(-7.82%)
Apr 20, 2020 1.160 1.200 1.060 1.150 10,385 +0.05(+4.55%)
Apr 17, 2020 1.200 1.200 1.090 1.100 21,400 +0.06(+5.77%)
Apr 16, 2020 1.260 1.260 1.030 1.040 13,689 -0.01(-0.95%)
Apr 15, 2020 1.090 1.090 0.9501 1.050 7,162 +0.05(+5.00%)
Apr 14, 2020 1.080 1.090 0.9501 1.000 11,461 -0.05(-4.76%)
Apr 13, 2020 1.010 1.090 0.9651 1.050 4,450 +0.10(+10.53%)
Apr 09, 2020 1.040 1.040 0.9500 0.9500 2,600 -0.05(-5.00%)
Apr 08, 2020 0.9500 1.000 0.9500 1.000 1,272 +0.05(+5.26%)
Apr 07, 2020 0.9500 0.9539 0.9500 0.9500 900 +0.00(+0.00%)
Apr 06, 2020 1.020 1.020 0.9500 0.9500 2,802 +0.02(+2.14%)
Apr 03, 2020 1.015 1.015 0.9300 0.9301 16,600 -0.01(-1.26%)
Apr 02, 2020 0.9900 1.030 0.9400 0.9420 2,978 -0.01(-0.97%)
Apr 01, 2020 0.9976 1.027 0.9500 0.9512 6,088 +0.00(+0.12%)
Mar 31, 2020 0.9800 1.060 0.9226 0.9501 3,091 -0.00(-0.01%)
Mar 30, 2020 0.9800 1.015 0.9300 0.9502 5,637 +0.01(+1.07%)
Mar 27, 2020 1.000 1.020 0.8501 0.9401 7,000 -0.02(-2.07%)
Mar 26, 2020 0.9900 1.050 0.9500 0.9600 8,051 -0.12(-11.11%)
Mar 25, 2020 1.020 1.080 0.9200 1.080 6,900 +0.04(+3.85%)
Mar 24, 2020 1.000 1.040 0.9600 1.040 1,431 +0.04(+4.00%)
Mar 23, 2020 1.060 1.060 0.9500 1.000 2,496 +0.03(+3.09%)
Mar 20, 2020 0.9802 0.9851 0.9500 0.9700 31,400 -0.01(-1.02%)
Mar 19, 2020 1.070 1.070 0.9300 0.9800 15,928 +0.04(+4.54%)
Mar 18, 2020 1.060 1.100 0.9000 0.9374 154,003 -0.08(-8.10%)
Mar 17, 2020 1.020 1.031 1.020 1.020 3,985 +0.00(+0.29%)
Mar 16, 2020 0.8300 1.060 0.8300 1.017 12,633 -0.00(-0.45%)
Mar 13, 2020 1.070 1.133 1.020 1.022 19,000 -0.01(-0.82%)
Mar 12, 2020 1.050 1.080 1.000 1.030 37,681 -0.05(-4.63%)
Mar 11, 2020 1.150 1.150 1.080 1.080 17,339 -0.08(-7.03%)
Mar 10, 2020 1.210 1.450 1.150 1.162 38,222 -0.04(-3.19%)
Mar 09, 2020 1.180 1.220 1.180 1.200 51,970 -0.05(-4.00%)
Mar 06, 2020 1.210 1.260 1.190 1.250 15,500 +0.00(+0.00%)
Mar 05, 2020 1.250 1.250 1.190 1.250 25,572 +0.00(+0.00%)
Mar 04, 2020 1.280 1.280 1.235 1.250 14,332 -0.10(-7.41%)
Mar 03, 2020 1.235 1.350 1.210 1.350 20,013 +0.10(+8.00%)
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.