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, 2004 2.520 2.560 2.400 2.560 40,375 +0.08(+3.23%)
Sep 29, 2004 2.720 2.720 2.440 2.480 147,225 -0.24(-8.82%)
Sep 28, 2004 2.800 2.800 2.640 2.720 68,475 +0.00(+0.00%)
Sep 27, 2004 2.800 2.880 2.640 2.720 74,500 -0.04(-1.45%)
Sep 24, 2004 3.000 3.080 2.680 2.760 227,750 -0.20(-6.76%)
Sep 23, 2004 2.880 3.040 2.560 2.960 464,725 +0.16(+5.71%)
Sep 22, 2004 2.400 2.800 2.240 2.800 693,275 +0.48(+20.69%)
Sep 21, 2004 2.400 2.840 2.316 2.320 2,293,950 +0.28(+13.73%)
Sep 20, 2004 2.200 2.200 2.000 2.040 75,900 -0.12(-5.56%)
Sep 17, 2004 2.160 2.240 2.000 2.160 82,325 +0.08(+3.85%)
Sep 16, 2004 2.000 2.120 2.000 2.080 48,326 +0.08(+4.00%)
Sep 15, 2004 2.080 2.080 1.960 2.000 46,250 +0.01(+0.40%)
Sep 14, 2004 2.080 2.200 1.880 1.992 262,900 -0.09(-4.23%)
Sep 13, 2004 2.240 2.240 2.040 2.080 99,375 -0.12(-5.45%)
Sep 10, 2004 2.280 2.280 2.040 2.200 137,725 -0.08(-3.51%)
Sep 09, 2004 2.200 2.320 2.160 2.280 183,225 +0.12(+5.56%)
Sep 08, 2004 2.200 2.240 2.040 2.160 169,190 +0.04(+1.89%)
Sep 07, 2004 2.400 2.480 2.120 2.120 282,077 -0.19(-8.30%)
Sep 03, 2004 2.400 2.520 2.200 2.312 151,750 -0.09(-3.67%)
Sep 02, 2004 2.360 2.400 2.160 2.400 128,400 +0.12(+5.26%)
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.