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, 2022 1.340 1.370 1.320 1.320 24,121 -0.04(-2.94%)
May 27, 2022 1.340 1.375 1.330 1.360 34,023 +0.04(+3.03%)
May 26, 2022 1.330 1.390 1.280 1.320 130,358 -0.01(-0.75%)
May 25, 2022 1.350 1.350 1.312 1.330 19,374 +0.02(+1.53%)
May 24, 2022 1.310 1.360 1.270 1.310 55,565 -0.01(-0.76%)
May 23, 2022 1.280 1.340 1.270 1.320 45,534 +0.02(+1.54%)
May 20, 2022 1.380 1.380 1.290 1.300 51,430 -0.04(-2.99%)
May 19, 2022 1.310 1.380 1.310 1.340 10,850 +0.03(+2.29%)
May 18, 2022 1.340 1.395 1.310 1.310 25,182 -0.07(-5.07%)
May 17, 2022 1.330 1.380 1.320 1.380 56,600 +0.07(+5.34%)
May 16, 2022 1.260 1.330 1.260 1.310 41,033 +0.02(+1.55%)
May 13, 2022 1.300 1.320 1.250 1.290 66,155 +0.03(+2.38%)
May 12, 2022 1.220 1.340 1.220 1.260 114,038 -0.05(-3.82%)
May 11, 2022 1.270 1.337 1.185 1.310 248,338 -0.03(-2.24%)
May 10, 2022 1.320 1.353 1.260 1.340 57,014 +0.00(+0.00%)
May 09, 2022 1.260 1.350 1.260 1.340 173,113 +0.00(+0.00%)
May 06, 2022 1.350 1.369 1.260 1.340 94,842 -0.03(-2.24%)
May 05, 2022 1.470 1.470 1.360 1.371 28,607 -0.08(-5.47%)
May 04, 2022 1.360 1.460 1.360 1.450 79,451 +0.04(+2.84%)
May 03, 2022 1.350 1.410 1.330 1.410 41,924 +0.06(+4.44%)
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.