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, 2012 3.040 3.090 3.000 3.090 15,320 +0.00(+0.00%)
Jul 30, 2012 3.000 3.120 2.970 3.090 11,488 +0.10(+3.34%)
Jul 27, 2012 2.960 2.990 2.880 2.990 30,002 +0.00(+0.00%)
Jul 26, 2012 2.890 2.990 2.800 2.990 29,907 +0.21(+7.55%)
Jul 25, 2012 2.780 2.830 2.780 2.780 15,066 -0.09(-3.14%)
Jul 24, 2012 2.840 2.870 2.680 2.870 17,243 -0.01(-0.35%)
Jul 23, 2012 2.630 2.880 2.630 2.880 7,000 +0.12(+4.35%)
Jul 20, 2012 2.800 2.850 2.710 2.760 21,186 +0.00(+0.00%)
Jul 19, 2012 2.730 2.800 2.710 2.760 19,147 -0.04(-1.43%)
Jul 18, 2012 2.800 2.880 2.800 2.800 23,852 -0.03(-1.06%)
Jul 17, 2012 2.880 2.880 2.800 2.830 1,500 -0.07(-2.41%)
Jul 16, 2012 3.000 3.000 2.840 2.900 2,537 -0.08(-2.68%)
Jul 13, 2012 2.790 2.990 2.790 2.980 7,272 +0.10(+3.47%)
Jul 12, 2012 2.800 2.950 2.750 2.880 19,451 -0.02(-0.69%)
Jul 11, 2012 2.900 2.913 2.900 2.900 12,612 +0.00(+0.00%)
Jul 10, 2012 2.900 2.910 2.900 2.900 550 -0.04(-1.36%)
Jul 09, 2012 2.940 2.950 2.900 2.940 2,117 +0.01(+0.38%)
Jul 06, 2012 2.900 2.930 2.900 2.929 9,900 -0.06(-2.04%)
Jul 05, 2012 2.900 2.990 2.900 2.990 29,824 +0.13(+4.55%)
Jul 03, 2012 2.860 2.861 2.800 2.860 3,500 +0.04(+1.42%)
Jul 02, 2012 2.850 2.970 2.801 2.820 72,162 -0.08(-2.76%)
Jun 29, 2012 2.920 2.990 2.900 2.900 13,400 -0.01(-0.34%)
Jun 28, 2012 2.890 2.960 2.730 2.910 18,438 -0.04(-1.36%)
Jun 27, 2012 2.770 2.950 2.750 2.950 13,087 +0.15(+5.36%)
Jun 26, 2012 2.880 2.890 2.700 2.800 34,409 -0.09(-3.11%)
Jun 25, 2012 2.780 2.890 2.780 2.890 6,000 +0.16(+5.86%)
Jun 22, 2012 2.940 2.940 2.730 2.730 46,955 -0.24(-8.08%)
Jun 21, 2012 2.920 3.000 2.920 2.970 22,926 +0.05(+1.71%)
Jun 20, 2012 2.880 2.920 2.780 2.920 4,712 -0.05(-1.68%)
Jun 19, 2012 2.960 2.970 2.960 2.970 8,925 -0.03(-1.00%)
Jun 18, 2012 2.930 3.014 2.910 3.000 9,323 +0.04(+1.35%)
Jun 15, 2012 2.960 2.970 2.960 2.960 7,533 -0.07(-2.31%)
Jun 14, 2012 2.940 3.050 2.910 3.030 12,620 +0.06(+2.02%)
Jun 13, 2012 2.800 3.050 2.750 2.970 27,988 +0.07(+2.41%)
Jun 12, 2012 2.770 2.900 2.700 2.900 59,610 -0.07(-2.36%)
Jun 11, 2012 2.990 3.050 2.950 2.970 54,228 -0.04(-1.33%)
Jun 08, 2012 2.720 3.070 2.690 3.010 40,531 +0.31(+11.48%)
Jun 07, 2012 2.630 2.750 2.620 2.700 29,146 +0.05(+1.89%)
Jun 06, 2012 2.620 2.660 2.620 2.650 9,094 +0.03(+1.15%)
Jun 05, 2012 2.650 2.700 2.620 2.620 6,598 -0.05(-1.87%)
Jun 04, 2012 2.600 2.670 2.351 2.670 11,213 +0.08(+3.09%)
Jun 01, 2012 2.610 2.710 2.560 2.590 8,971 -0.06(-2.26%)
May 31, 2012 2.570 2.750 2.570 2.650 27,356 +0.04(+1.53%)
May 30, 2012 2.640 2.730 2.500 2.610 19,991 -0.08(-2.97%)
May 29, 2012 2.660 2.700 2.530 2.690 57,900 +0.04(+1.51%)
May 25, 2012 2.560 2.720 2.550 2.650 16,383 -0.02(-0.75%)
May 24, 2012 2.700 2.730 2.580 2.670 13,899 -0.03(-1.11%)
May 23, 2012 2.590 2.710 2.550 2.700 7,316 +0.07(+2.66%)
May 22, 2012 2.560 2.710 2.530 2.630 6,672 +0.03(+1.15%)
May 21, 2012 2.450 2.600 2.450 2.600 35,638 +0.14(+5.69%)
May 18, 2012 2.590 2.640 2.450 2.460 22,471 -0.12(-4.65%)
May 17, 2012 2.590 2.630 2.550 2.580 16,073 -0.02(-0.77%)
May 16, 2012 2.650 2.680 2.600 2.600 17,255 -0.08(-2.99%)
May 15, 2012 2.510 2.690 2.450 2.680 10,700 +0.05(+1.90%)
May 14, 2012 2.670 2.752 2.600 2.630 17,621 -0.03(-1.16%)
May 11, 2012 2.800 2.900 2.660 2.661 54,416 -0.19(-6.63%)
May 10, 2012 2.880 3.000 2.850 2.850 19,791 -0.12(-4.04%)
May 09, 2012 2.950 2.990 2.930 2.970 6,000 +0.04(+1.37%)
May 08, 2012 2.970 3.060 2.900 2.930 8,914 -0.07(-2.33%)
May 07, 2012 2.970 3.000 2.930 3.000 18,312 +0.03(+1.01%)
May 04, 2012 2.970 3.010 2.970 2.970 17,286 +0.00(+0.00%)
May 03, 2012 2.980 2.990 2.970 2.970 8,379 -0.03(-1.00%)
May 02, 2012 3.080 3.100 2.955 3.000 14,550 -0.06(-1.96%)
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.