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 (%)
Sep 30, 2010 3.360 3.370 3.240 3.370 12,408 -0.04(-1.18%)
Sep 29, 2010 3.290 3.500 3.160 3.410 24,537 +0.05(+1.46%)
Sep 28, 2010 3.290 3.390 3.240 3.361 17,202 +0.21(+6.70%)
Sep 27, 2010 3.120 3.358 3.120 3.150 2,700 -0.12(-3.67%)
Sep 24, 2010 3.226 3.309 3.226 3.270 4,040 +0.12(+3.81%)
Sep 23, 2010 3.110 3.150 3.110 3.150 3,734 +0.03(+0.96%)
Sep 22, 2010 3.230 3.250 3.070 3.120 18,387 -0.14(-4.29%)
Sep 21, 2010 3.300 3.350 3.130 3.260 7,056 -0.10(-2.98%)
Sep 20, 2010 3.220 3.360 3.070 3.360 10,877 +0.00(+0.00%)
Sep 17, 2010 3.150 3.360 3.120 3.360 7,688 +0.01(+0.30%)
Sep 15, 2010 3.350 3.360 3.170 3.350 12,828 -0.12(-3.46%)
Sep 14, 2010 3.410 3.470 3.400 3.470 12,100 +0.07(+2.06%)
Sep 13, 2010 3.330 3.550 3.311 3.400 44,050 +0.15(+4.62%)
Sep 10, 2010 2.980 3.350 2.980 3.250 23,567 +0.35(+12.07%)
Sep 09, 2010 2.980 3.070 2.730 2.900 36,446 +0.06(+2.11%)
Sep 08, 2010 2.740 2.930 2.700 2.840 21,004 +0.05(+1.79%)
Sep 07, 2010 2.810 2.820 2.790 2.790 12,256 -0.10(-3.50%)
Sep 03, 2010 2.900 3.000 2.880 2.891 32,678 +0.02(+0.74%)
Sep 02, 2010 2.810 2.980 2.751 2.870 36,974 +0.03(+1.11%)
Sep 01, 2010 2.980 2.980 2.650 2.838 62,699 -0.04(-1.44%)
Aug 31, 2010 2.880 2.900 2.880 2.880 7,342 -0.02(-0.69%)
Aug 30, 2010 2.890 2.990 2.850 2.900 14,153 +0.04(+1.40%)
Aug 27, 2010 2.870 3.108 2.850 2.860 32,659 -0.07(-2.39%)
Aug 26, 2010 2.920 3.001 2.920 2.930 2,091 -0.03(-1.01%)
Aug 25, 2010 2.860 3.040 2.860 2.960 2,907 +0.03(+1.02%)
Aug 24, 2010 2.920 3.120 2.890 2.930 7,748 -0.05(-1.68%)
Aug 23, 2010 2.960 3.030 2.930 2.980 6,380 -0.04(-1.32%)
Aug 20, 2010 2.910 3.090 2.910 3.020 9,941 +0.04(+1.34%)
Aug 19, 2010 3.100 3.100 2.890 2.980 12,409 -0.10(-3.25%)
Aug 18, 2010 3.300 3.300 3.061 3.080 17,088 -0.17(-5.23%)
Aug 17, 2010 3.280 3.330 3.240 3.250 2,600 +0.08(+2.52%)
Aug 16, 2010 3.230 3.290 3.170 3.170 10,337 -0.05(-1.55%)
Aug 13, 2010 3.380 3.380 3.220 3.220 37,636 -0.18(-5.29%)
Aug 12, 2010 3.400 3.400 3.180 3.400 66,348 +0.21(+6.58%)
Aug 11, 2010 3.390 3.390 3.142 3.190 6,153 -0.16(-4.78%)
Aug 10, 2010 3.260 3.400 3.260 3.350 1,414 +0.01(+0.30%)
Aug 09, 2010 3.400 3.400 3.340 3.340 7,738 -0.11(-3.19%)
Aug 06, 2010 3.240 3.458 3.220 3.450 31,014 +0.22(+6.81%)
Aug 05, 2010 3.210 3.230 3.140 3.230 30,910 +0.02(+0.65%)
Aug 04, 2010 3.150 3.210 3.150 3.209 7,219 +0.08(+2.62%)
Aug 03, 2010 3.120 3.140 3.032 3.127 8,694 +0.01(+0.23%)
Aug 02, 2010 3.150 3.200 3.060 3.120 23,448 -0.05(-1.58%)
Jul 30, 2010 3.160 3.180 3.040 3.170 17,172 -0.02(-0.63%)
Jul 29, 2010 3.210 3.210 3.160 3.190 24,428 -0.02(-0.56%)
Jul 28, 2010 3.000 3.210 3.000 3.208 25,891 +0.15(+4.84%)
Jul 27, 2010 3.160 3.160 3.000 3.060 6,776 -0.09(-2.86%)
Jul 26, 2010 3.150 3.190 3.150 3.150 2,235 +0.00(+0.00%)
Jul 23, 2010 3.210 3.210 3.120 3.150 11,692 -0.08(-2.48%)
Jul 22, 2010 3.110 3.260 3.075 3.230 20,261 +0.17(+5.56%)
Jul 21, 2010 3.090 3.150 3.040 3.060 32,717 +0.05(+1.66%)
Jul 20, 2010 2.960 3.010 2.950 3.010 15,604 +0.04(+1.35%)
Jul 19, 2010 3.090 3.090 2.900 2.970 20,463 -0.12(-3.88%)
Jul 16, 2010 2.980 3.130 2.950 3.090 30,402 +0.05(+1.64%)
Jul 15, 2010 2.840 3.099 2.840 3.040 35,804 +0.19(+6.67%)
Jul 14, 2010 2.740 2.941 2.740 2.850 39,230 +0.18(+6.74%)
Jul 13, 2010 2.620 2.670 2.531 2.670 16,204 +0.03(+1.14%)
Jul 12, 2010 2.620 2.650 2.620 2.640 850 +0.04(+1.54%)
Jul 09, 2010 2.620 2.620 2.510 2.600 22,185 -0.07(-2.62%)
Jul 08, 2010 2.740 2.750 2.590 2.670 26,224 -0.07(-2.55%)
Jul 07, 2010 2.740 2.810 2.685 2.740 24,051 -0.01(-0.36%)
Jul 06, 2010 2.800 2.800 2.690 2.750 13,679 +0.03(+1.10%)
Jul 02, 2010 2.430 2.770 2.410 2.720 59,947 +0.61(+28.91%)
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.