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, 2005 2.680 2.720 2.600 2.640 33,636 -0.04(-1.49%)
Sep 29, 2005 2.600 2.680 2.600 2.680 24,206 +0.12(+4.69%)
Sep 28, 2005 2.520 2.640 2.480 2.560 16,580 +0.04(+1.59%)
Sep 27, 2005 2.480 2.600 2.400 2.520 35,632 +0.08(+3.28%)
Sep 26, 2005 2.600 2.640 2.400 2.440 18,257 -0.12(-4.69%)
Sep 23, 2005 2.560 2.720 2.520 2.560 37,978 -0.14(-5.11%)
Sep 22, 2005 2.698 2.960 2.520 2.698 114,556 -0.02(-0.81%)
Sep 21, 2005 2.640 2.760 2.640 2.720 19,733 +0.00(+0.00%)
Sep 20, 2005 2.720 2.720 2.680 2.720 30,367 -0.04(-1.45%)
Sep 19, 2005 2.480 2.760 2.480 2.760 32,021 +0.18(+6.98%)
Sep 16, 2005 2.600 2.640 2.320 2.580 34,435 +0.02(+0.78%)
Sep 15, 2005 2.600 2.640 2.440 2.560 33,989 -0.08(-3.03%)
Sep 14, 2005 2.480 2.920 2.440 2.640 113,625 +0.12(+4.76%)
Sep 13, 2005 2.320 2.520 2.280 2.520 33,523 +0.16(+6.78%)
Sep 12, 2005 2.280 2.488 2.280 2.360 51,060 +0.00(+0.00%)
Sep 09, 2005 2.240 2.400 2.200 2.360 32,245 +0.12(+5.36%)
Sep 08, 2005 2.080 2.280 2.040 2.240 19,963 +0.08(+3.70%)
Sep 07, 2005 2.120 2.280 2.040 2.160 37,812 +0.04(+1.89%)
Sep 06, 2005 2.160 2.280 2.120 2.120 23,066 -0.04(-1.85%)
Sep 02, 2005 2.160 2.240 2.120 2.160 17,850 +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.