Indicators

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist

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%)

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.