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, 2019 1.210 1.360 1.210 1.260 17,327 +0.06(+5.00%)
Jul 30, 2019 1.200 1.210 1.190 1.200 36,223 +0.02(+1.69%)
Jul 29, 2019 1.180 1.204 1.180 1.180 21,510 +0.00(+0.00%)
Jul 26, 2019 1.230 1.230 1.180 1.180 21,500 -0.02(-1.26%)
Jul 25, 2019 1.230 1.230 1.180 1.195 3,246 -0.00(-0.42%)
Jul 24, 2019 1.180 1.230 1.180 1.200 18,240 +0.02(+1.69%)
Jul 23, 2019 1.190 1.200 1.180 1.180 14,469 -0.01(-0.84%)
Jul 22, 2019 1.200 1.200 1.180 1.190 42,157 +0.01(+0.85%)
Jul 19, 2019 1.200 1.212 1.160 1.180 134,100 -0.02(-1.67%)
Jul 18, 2019 1.230 1.250 1.200 1.200 23,236 -0.04(-3.23%)
Jul 17, 2019 1.250 1.251 1.230 1.240 58,851 -0.04(-3.13%)
Jul 16, 2019 1.233 1.290 1.233 1.280 22,735 +0.03(+2.40%)
Jul 15, 2019 1.250 1.250 1.230 1.250 3,666 +0.02(+1.63%)
Jul 12, 2019 1.230 1.250 1.220 1.230 13,000 -0.02(-1.60%)
Jul 11, 2019 1.240 1.300 1.180 1.250 68,486 +0.01(+0.81%)
Jul 10, 2019 1.230 1.250 1.200 1.240 55,709 +0.02(+1.64%)
Jul 09, 2019 1.250 1.250 1.200 1.220 18,120 -0.08(-6.15%)
Jul 08, 2019 1.230 1.300 1.200 1.300 25,629 +0.09(+7.44%)
Jul 05, 2019 1.180 1.240 1.170 1.210 29,800 +0.01(+0.83%)
Jul 03, 2019 1.200 1.200 1.180 1.200 18,800 +0.02(+1.69%)
Jul 02, 2019 1.160 1.200 1.160 1.180 23,706 +0.00(+0.00%)
Jul 01, 2019 1.200 1.200 1.180 1.180 12,555 +0.02(+1.72%)
Jun 28, 2019 1.180 1.240 1.160 1.160 55,200 -0.02(-1.69%)
Jun 27, 2019 1.240 1.330 1.180 1.180 52,285 -0.04(-3.28%)
Jun 26, 2019 1.230 1.240 1.220 1.220 13,933 -0.02(-1.61%)
Jun 25, 2019 1.190 1.250 1.180 1.240 21,730 +0.06(+4.90%)
Jun 24, 2019 1.220 1.350 1.182 1.182 122,729 -0.04(-3.11%)
Jun 21, 2019 1.190 1.290 1.180 1.220 109,300 -0.01(-0.41%)
Jun 20, 2019 1.340 1.340 1.200 1.225 79,063 -0.08(-6.13%)
Jun 19, 2019 1.356 1.390 1.300 1.305 28,395 -0.07(-4.74%)
Jun 18, 2019 1.370 1.380 1.370 1.370 18,333 +0.00(+0.00%)
Jun 17, 2019 1.380 1.390 1.370 1.370 3,946 +0.00(+0.00%)
Jun 14, 2019 1.370 1.390 1.370 1.370 7,700 +0.00(+0.00%)
Jun 13, 2019 1.370 1.377 1.370 1.370 591 +0.00(+0.00%)
Jun 12, 2019 1.420 1.427 1.370 1.370 33,382 -0.07(-4.86%)
Jun 11, 2019 1.450 1.500 1.440 1.440 6,076 +0.00(+0.00%)
Jun 10, 2019 1.430 1.500 1.430 1.440 14,017 -0.01(-0.42%)
Jun 07, 2019 1.490 1.490 1.434 1.446 15,500 -0.02(-1.63%)
Jun 06, 2019 1.430 1.500 1.430 1.470 7,563 +0.00(+0.00%)
Jun 05, 2019 1.480 1.480 1.450 1.470 42,528 -0.03(-2.00%)
Jun 04, 2019 1.450 1.500 1.440 1.500 6,847 +0.01(+0.67%)
Jun 03, 2019 1.430 1.490 1.430 1.490 30,787 +0.09(+6.43%)
May 31, 2019 1.440 1.490 1.380 1.400 92,900 -0.08(-5.41%)
May 30, 2019 1.387 1.500 1.387 1.480 120,171 +0.06(+4.59%)
May 29, 2019 1.470 1.490 1.355 1.415 69,861 -0.05(-3.74%)
May 28, 2019 1.500 1.500 1.410 1.470 15,496 -0.02(-1.34%)
May 24, 2019 1.500 1.500 1.390 1.490 14,000 +0.03(+2.05%)
May 23, 2019 1.400 1.480 1.330 1.460 194,095 +0.06(+4.29%)
May 22, 2019 1.490 1.510 1.400 1.400 65,496 -0.10(-6.35%)
May 21, 2019 1.380 1.510 1.380 1.495 297,262 +0.15(+10.74%)
May 20, 2019 1.400 1.510 1.330 1.350 317,969 -0.10(-6.90%)
May 17, 2019 1.540 1.662 1.410 1.450 269,100 -0.06(-3.97%)
May 16, 2019 1.510 1.600 1.420 1.510 188,639 +0.00(+0.00%)
May 15, 2019 1.663 1.706 1.507 1.510 64,967 -0.14(-8.48%)
May 14, 2019 1.850 1.850 1.400 1.650 327,728 -0.32(-16.03%)
May 13, 2019 1.892 2.103 1.892 1.965 17,078 -0.03(-1.75%)
May 10, 2019 1.940 2.000 1.940 2.000 1,900 +0.04(+2.04%)
May 09, 2019 1.960 1.990 1.960 1.960 10,954 -0.02(-1.01%)
May 08, 2019 1.970 2.000 1.960 1.980 1,100 +0.01(+0.54%)
May 07, 2019 1.940 1.980 1.940 1.969 19,735 -0.03(-1.53%)
May 06, 2019 1.900 2.010 1.900 2.000 10,833 +0.07(+3.63%)
May 03, 2019 1.950 1.950 1.900 1.930 1,900 +0.03(+1.58%)
May 02, 2019 1.890 1.980 1.890 1.900 18,375 -0.10(-5.00%)
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.