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 (%)
Aug 29, 2003 8.360 9.360 8.080 8.840 160,250 +0.44(+5.24%)
Aug 28, 2003 7.840 8.440 7.552 8.400 127,175 +0.40(+5.00%)
Aug 27, 2003 7.640 8.520 7.320 8.000 239,700 +0.44(+5.82%)
Aug 26, 2003 7.880 8.040 7.160 7.560 137,350 -0.48(-5.97%)
Aug 25, 2003 8.000 8.920 7.640 8.040 288,525 +0.28(+3.61%)
Aug 22, 2003 7.080 8.200 7.000 7.760 272,600 +0.80(+11.49%)
Aug 21, 2003 6.400 7.040 6.080 6.960 217,100 +0.28(+4.19%)
Aug 20, 2003 5.640 6.752 5.640 6.680 359,725 +1.12(+20.14%)
Aug 19, 2003 5.120 5.680 4.720 5.560 71,650 +0.44(+8.59%)
Aug 18, 2003 5.880 5.880 5.000 5.120 40,075 -0.52(-9.22%)
Aug 15, 2003 5.960 5.960 5.360 5.640 36,250 +0.00(+0.00%)
Aug 14, 2003 5.680 6.000 5.160 5.640 185,850 +0.28(+5.22%)
Aug 13, 2003 4.880 5.480 4.840 5.360 74,600 +0.32(+6.35%)
Aug 12, 2003 5.200 5.200 5.040 5.040 48,025 -0.16(-3.08%)
Aug 11, 2003 5.200 5.560 5.040 5.200 62,025 +0.16(+3.17%)
Aug 08, 2003 4.440 5.240 4.440 5.040 60,100 +0.00(+0.00%)
Aug 07, 2003 5.520 5.520 4.920 5.040 90,225 -0.16(-3.08%)
Aug 06, 2003 4.760 5.280 4.360 5.200 138,075 +0.40(+8.33%)
Aug 05, 2003 5.360 5.560 4.800 4.800 188,825 -0.76(-13.67%)
Aug 04, 2003 5.600 6.080 5.400 5.560 93,300 -0.52(-8.55%)
Aug 01, 2003 5.560 7.160 5.400 6.080 602,025 +0.72(+13.43%)
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%)
Jul 01, 2003 3.440 3.480 3.200 3.320 24,100 +0.04(+1.22%)
Jun 30, 2003 3.480 3.480 3.280 3.280 10,650 -0.20(-5.75%)
Jun 27, 2003 3.680 3.680 3.320 3.480 172,531 -0.12(-3.33%)
Jun 26, 2003 3.520 3.880 3.400 3.600 177,225 +0.12(+3.45%)
Jun 25, 2003 3.240 3.760 3.200 3.480 224,700 +0.16(+4.82%)
Jun 24, 2003 3.560 3.560 3.120 3.320 25,925 +0.04(+1.22%)
Jun 23, 2003 3.480 3.560 3.240 3.280 35,825 -0.12(-3.53%)
Jun 20, 2003 3.440 3.440 3.280 3.400 25,650 -0.08(-2.30%)
Jun 19, 2003 3.600 3.680 3.320 3.480 49,050 +0.00(+0.00%)
Jun 18, 2003 3.520 3.760 3.400 3.480 66,600 -0.04(-1.14%)
Jun 17, 2003 3.680 3.840 3.360 3.520 59,950 -0.12(-3.30%)
Jun 16, 2003 3.720 3.720 3.560 3.640 23,850 +0.12(+3.41%)
Jun 13, 2003 3.880 3.960 3.400 3.520 89,675 -0.24(-6.38%)
Jun 12, 2003 3.880 4.080 3.720 3.760 32,800 -0.24(-6.00%)
Jun 11, 2003 4.000 4.120 3.920 4.000 52,325 +0.00(+0.00%)
Jun 10, 2003 4.160 4.360 3.960 4.000 23,900 -0.20(-4.76%)
Jun 09, 2003 4.680 4.680 3.960 4.200 32,150 -0.32(-7.08%)
Jun 06, 2003 5.040 5.040 4.360 4.520 40,175 -0.08(-1.65%)
Jun 05, 2003 4.760 4.960 4.360 4.596 75,625 -0.04(-0.95%)
Jun 04, 2003 4.080 4.760 3.880 4.640 485,675 +0.64(+16.00%)
Jun 03, 2003 4.000 4.000 3.600 4.000 16,250 +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.