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, 2020 1.570 1.630 1.520 1.590 10,319 +0.07(+4.61%)
Jun 29, 2020 1.530 1.660 1.520 1.520 26,388 +0.00(+0.00%)
Jun 26, 2020 1.620 1.650 1.520 1.520 41,200 -0.08(-5.00%)
Jun 25, 2020 1.580 1.630 1.560 1.600 15,241 +0.02(+1.27%)
Jun 24, 2020 1.660 1.660 1.540 1.580 20,946 -0.08(-4.82%)
Jun 23, 2020 1.590 1.680 1.570 1.660 96,681 +0.06(+3.75%)
Jun 22, 2020 1.520 1.610 1.510 1.600 54,684 +0.10(+6.67%)
Jun 19, 2020 1.500 1.588 1.500 1.500 44,300 -0.03(-1.96%)
Jun 18, 2020 1.660 1.660 1.480 1.530 74,974 -0.11(-6.71%)
Jun 17, 2020 1.580 1.683 1.520 1.640 22,483 -0.05(-2.96%)
Jun 16, 2020 1.520 1.790 1.510 1.690 168,812 +0.18(+11.92%)
Jun 15, 2020 1.410 1.580 1.373 1.510 48,246 +0.08(+5.59%)
Jun 12, 2020 1.450 1.603 1.400 1.430 99,000 -0.05(-3.05%)
Jun 11, 2020 1.810 1.830 1.360 1.475 109,037 -0.35(-19.40%)
Jun 10, 2020 1.640 2.000 1.560 1.830 334,928 +0.23(+14.38%)
Jun 09, 2020 1.620 1.620 1.560 1.600 46,585 -0.02(-1.23%)
Jun 08, 2020 1.600 1.620 1.570 1.620 43,335 +0.02(+1.25%)
Jun 05, 2020 1.620 1.620 1.517 1.600 45,300 -0.01(-0.62%)
Jun 04, 2020 1.680 1.680 1.520 1.610 41,825 -0.07(-4.17%)
Jun 03, 2020 1.680 1.680 1.660 1.680 24,742 +0.03(+2.13%)
Jun 02, 2020 1.660 1.660 1.600 1.645 77,202 -0.00(-0.30%)
Jun 01, 2020 1.500 1.700 1.500 1.650 137,095 +0.18(+12.24%)
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%)
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.