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, 2009 2.520 2.610 2.520 2.600 10,844 +0.10(+4.00%)
Sep 29, 2009 2.540 2.540 2.410 2.500 15,015 -0.01(-0.40%)
Sep 28, 2009 2.420 2.510 2.390 2.510 63,390 +0.09(+3.72%)
Sep 25, 2009 2.350 2.460 2.350 2.420 7,250 +0.01(+0.41%)
Sep 24, 2009 2.360 2.600 2.350 2.410 23,592 -0.07(-2.82%)
Sep 23, 2009 2.400 2.566 2.390 2.480 37,541 +0.04(+1.64%)
Sep 22, 2009 2.390 2.530 2.390 2.440 24,994 +0.06(+2.52%)
Sep 21, 2009 2.370 2.576 2.330 2.380 31,275 -0.04(-1.65%)
Sep 18, 2009 2.470 2.550 2.330 2.420 103,746 -0.12(-4.72%)
Sep 17, 2009 2.570 2.570 2.479 2.540 30,075 +0.05(+2.01%)
Sep 16, 2009 2.370 2.600 2.370 2.490 151,470 +0.06(+2.46%)
Sep 15, 2009 2.290 2.460 2.290 2.430 116,811 +0.14(+6.12%)
Sep 14, 2009 2.250 2.290 2.250 2.290 36,270 +0.02(+0.88%)
Sep 11, 2009 2.260 2.280 2.250 2.270 21,260 +0.00(+0.00%)
Sep 10, 2009 2.280 2.280 2.250 2.270 31,820 -0.01(-0.44%)
Sep 09, 2009 2.250 2.280 2.250 2.280 18,519 +0.01(+0.44%)
Sep 08, 2009 2.250 2.270 2.200 2.270 50,932 +0.04(+1.79%)
Sep 04, 2009 2.230 2.240 2.200 2.230 8,435 +0.00(+0.00%)
Sep 03, 2009 2.210 2.230 2.200 2.230 9,600 -0.01(-0.45%)
Sep 02, 2009 2.220 2.250 2.200 2.240 17,249 -0.01(-0.44%)
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.