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 (%)
Jun 30, 2009 2.790 3.000 2.790 2.970 79,816 +0.18(+6.45%)
Jun 29, 2009 2.590 2.840 2.500 2.790 39,054 +0.21(+8.14%)
Jun 26, 2009 2.520 2.580 2.420 2.580 5,243 +0.03(+1.18%)
Jun 25, 2009 2.305 3.040 2.300 2.550 69,128 +0.20(+8.51%)
Jun 24, 2009 2.240 2.353 2.080 2.350 5,690 +0.05(+2.35%)
Jun 23, 2009 2.210 2.296 2.110 2.296 14,037 +0.03(+1.15%)
Jun 22, 2009 2.280 2.370 2.210 2.270 24,032 -0.11(-4.62%)
Jun 19, 2009 2.350 2.380 2.300 2.380 8,554 +0.05(+2.14%)
Jun 18, 2009 2.370 2.400 2.330 2.330 8,061 +0.07(+3.10%)
Jun 17, 2009 2.360 2.360 2.220 2.260 6,746 -0.11(-4.64%)
Jun 16, 2009 2.258 2.600 2.200 2.370 64,879 +0.16(+7.24%)
Jun 15, 2009 2.170 2.300 2.110 2.210 53,203 +0.07(+3.27%)
Jun 12, 2009 2.100 2.140 2.050 2.140 11,925 -0.14(-6.14%)
Jun 11, 2009 2.100 2.300 2.070 2.280 10,521 +0.22(+10.68%)
Jun 10, 2009 2.230 2.230 2.020 2.060 15,375 -0.24(-10.43%)
Jun 09, 2009 2.100 2.300 1.990 2.300 4,652 +0.13(+5.99%)
Jun 08, 2009 2.060 2.220 2.010 2.170 26,053 +0.16(+7.96%)
Jun 05, 2009 2.280 2.320 2.010 2.010 22,918 -0.23(-10.27%)
Jun 04, 2009 2.000 2.240 2.000 2.240 29,932 +0.28(+14.29%)
Jun 03, 2009 2.010 2.010 1.870 1.960 31,472 -0.07(-3.45%)
Jun 02, 2009 1.780 2.040 1.770 2.030 50,058 +0.23(+12.78%)
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.