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 29, 2022 1.240 1.280 1.240 1.275 23,542 +0.02(+2.00%)
Jul 28, 2022 1.240 1.270 1.230 1.250 18,247 +0.01(+0.81%)
Jul 27, 2022 1.280 1.280 1.230 1.240 43,261 +0.01(+0.81%)
Jul 26, 2022 1.260 1.270 1.230 1.230 32,909 -0.03(-2.38%)
Jul 25, 2022 1.260 1.290 1.250 1.260 29,355 -0.02(-1.56%)
Jul 22, 2022 1.280 1.300 1.260 1.280 44,333 +0.00(+0.00%)
Jul 21, 2022 1.300 1.320 1.260 1.280 33,250 -0.03(-2.29%)
Jul 20, 2022 1.260 1.320 1.260 1.310 25,305 +0.02(+1.55%)
Jul 19, 2022 1.310 1.310 1.250 1.290 20,746 +0.00(+0.00%)
Jul 18, 2022 1.250 1.300 1.250 1.290 19,883 +0.01(+0.78%)
Jul 15, 2022 1.300 1.320 1.270 1.280 30,349 +0.00(+0.00%)
Jul 14, 2022 1.240 1.300 1.240 1.280 14,766 +0.00(+0.00%)
Jul 13, 2022 1.280 1.310 1.280 1.280 7,455 +0.00(+0.00%)
Jul 12, 2022 1.280 1.310 1.280 1.280 23,275 +0.00(+0.00%)
Jul 11, 2022 1.280 1.300 1.280 1.280 14,730 -0.03(-2.29%)
Jul 08, 2022 1.280 1.340 1.280 1.310 26,787 +0.00(+0.00%)
Jul 07, 2022 1.279 1.330 1.279 1.310 14,022 +0.01(+0.77%)
Jul 06, 2022 1.280 1.330 1.270 1.300 12,164 +0.00(+0.00%)
Jul 05, 2022 1.250 1.330 1.250 1.300 15,158 +0.02(+1.56%)
Jul 01, 2022 1.230 1.290 1.230 1.280 33,997 +0.02(+1.59%)
Jun 30, 2022 1.280 1.280 1.240 1.260 45,460 -0.02(-1.56%)
Jun 29, 2022 1.310 1.328 1.280 1.280 38,506 -0.04(-3.03%)
Jun 28, 2022 1.330 1.355 1.320 1.320 20,356 -0.04(-2.94%)
Jun 27, 2022 1.320 1.370 1.310 1.360 19,262 +0.05(+3.82%)
Jun 24, 2022 1.340 1.355 1.300 1.310 105,539 -0.03(-2.24%)
Jun 23, 2022 1.340 1.360 1.340 1.340 16,475 -0.01(-0.74%)
Jun 22, 2022 1.341 1.368 1.340 1.350 11,071 +0.00(+0.00%)
Jun 21, 2022 1.290 1.370 1.290 1.350 53,874 +0.04(+3.05%)
Jun 17, 2022 1.290 1.360 1.280 1.310 37,078 -0.02(-1.50%)
Jun 16, 2022 1.260 1.370 1.220 1.330 199,981 +0.06(+4.72%)
Jun 15, 2022 1.220 1.280 1.200 1.270 63,655 +0.04(+3.25%)
Jun 14, 2022 1.290 1.290 1.220 1.230 75,289 -0.02(-1.60%)
Jun 13, 2022 1.320 1.335 1.250 1.250 99,746 -0.10(-7.41%)
Jun 10, 2022 1.380 1.420 1.330 1.350 44,192 -0.07(-4.93%)
Jun 09, 2022 1.430 1.450 1.370 1.420 70,981 +0.01(+0.71%)
Jun 08, 2022 1.390 1.430 1.360 1.410 105,513 +0.04(+2.92%)
Jun 07, 2022 1.350 1.380 1.310 1.370 98,767 +0.06(+4.58%)
Jun 06, 2022 1.330 1.350 1.280 1.310 107,746 -0.01(-1.13%)
Jun 03, 2022 1.319 1.370 1.303 1.325 15,415 -0.01(-0.38%)
Jun 02, 2022 1.340 1.350 1.300 1.330 31,085 +0.03(+2.31%)
Jun 01, 2022 1.360 1.420 1.280 1.300 104,579 -0.02(-1.52%)
May 31, 2022 1.340 1.370 1.320 1.320 24,121 -0.04(-2.94%)
May 27, 2022 1.340 1.375 1.330 1.360 34,023 +0.04(+3.03%)
May 26, 2022 1.330 1.390 1.280 1.320 130,358 -0.01(-0.75%)
May 25, 2022 1.350 1.350 1.312 1.330 19,374 +0.02(+1.53%)
May 24, 2022 1.310 1.360 1.270 1.310 55,565 -0.01(-0.76%)
May 23, 2022 1.280 1.340 1.270 1.320 45,534 +0.02(+1.54%)
May 20, 2022 1.380 1.380 1.290 1.300 51,430 -0.04(-2.99%)
May 19, 2022 1.310 1.380 1.310 1.340 10,850 +0.03(+2.29%)
May 18, 2022 1.340 1.395 1.310 1.310 25,182 -0.07(-5.07%)
May 17, 2022 1.330 1.380 1.320 1.380 56,600 +0.07(+5.34%)
May 16, 2022 1.260 1.330 1.260 1.310 41,033 +0.02(+1.55%)
May 13, 2022 1.300 1.320 1.250 1.290 66,155 +0.03(+2.38%)
May 12, 2022 1.220 1.340 1.220 1.260 114,038 -0.05(-3.82%)
May 11, 2022 1.270 1.337 1.185 1.310 248,338 -0.03(-2.24%)
May 10, 2022 1.320 1.353 1.260 1.340 57,014 +0.00(+0.00%)
May 09, 2022 1.260 1.350 1.260 1.340 173,113 +0.00(+0.00%)
May 06, 2022 1.350 1.369 1.260 1.340 94,842 -0.03(-2.24%)
May 05, 2022 1.470 1.470 1.360 1.371 28,607 -0.08(-5.47%)
May 04, 2022 1.360 1.460 1.360 1.450 79,451 +0.04(+2.84%)
May 03, 2022 1.350 1.410 1.330 1.410 41,924 +0.06(+4.44%)
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.