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 (%)
Jul 31, 2003 4.520 5.520 4.440 5.360 411,600 +0.88(+19.64%)
Jul 30, 2003 4.240 4.520 4.140 4.480 98,350 +0.24(+5.66%)
Jul 29, 2003 4.520 4.720 4.200 4.240 92,825 -0.28(-6.19%)
Jul 28, 2003 4.720 4.840 4.320 4.520 115,450 -0.24(-5.04%)
Jul 25, 2003 4.560 5.120 4.440 4.760 760,850 +0.76(+19.00%)
Jul 24, 2003 4.000 4.076 3.840 4.000 87,050 +0.00(+0.00%)
Jul 23, 2003 4.000 4.040 3.920 4.000 60,450 -0.12(-2.91%)
Jul 22, 2003 4.280 4.280 3.960 4.120 36,625 -0.04(-0.96%)
Jul 21, 2003 4.240 4.280 3.960 4.160 70,325 +0.12(+2.97%)
Jul 18, 2003 4.040 4.120 3.720 4.040 55,675 +0.20(+5.21%)
Jul 17, 2003 4.220 4.320 3.800 3.840 174,675 -0.16(-4.00%)
Jul 16, 2003 3.960 4.240 3.600 4.000 124,600 +0.08(+2.04%)
Jul 15, 2003 4.520 4.520 3.920 3.920 129,950 -0.48(-10.91%)
Jul 14, 2003 4.880 4.880 4.280 4.400 271,775 +0.28(+6.80%)
Jul 11, 2003 3.680 4.400 3.640 4.120 420,025 +0.64(+18.39%)
Jul 10, 2003 3.200 3.520 3.000 3.480 91,925 +0.32(+10.13%)
Jul 09, 2003 3.200 3.200 3.000 3.160 51,825 +0.00(+0.00%)
Jul 08, 2003 3.200 3.200 3.000 3.160 39,100 +0.08(+2.60%)
Jul 07, 2003 3.480 3.520 2.840 3.080 145,725 -0.24(-7.23%)
Jul 03, 2003 3.400 3.440 3.320 3.320 56,600 +0.00(+0.00%)
Jul 02, 2003 3.320 3.400 3.240 3.320 21,250 +0.00(+0.00%)
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.