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, 2022 1.160 1.180 1.160 1.160 18,459 -0.02(-1.69%)
Sep 29, 2022 1.160 1.180 1.160 1.180 20,275 +0.01(+0.85%)
Sep 28, 2022 1.190 1.190 1.170 1.170 13,847 +0.00(+0.00%)
Sep 27, 2022 1.170 1.180 1.170 1.170 16,039 +0.00(+0.00%)
Sep 26, 2022 1.170 1.200 1.170 1.170 46,933 +0.00(+0.00%)
Sep 23, 2022 1.150 1.190 1.150 1.170 62,466 -0.02(-1.68%)
Sep 22, 2022 1.190 1.190 1.145 1.190 80,589 -0.01(-0.83%)
Sep 21, 2022 1.210 1.210 1.170 1.200 27,569 +0.00(+0.00%)
Sep 20, 2022 1.200 1.240 1.160 1.200 22,953 -0.02(-1.64%)
Sep 19, 2022 1.240 1.250 1.190 1.220 23,952 -0.03(-2.40%)
Sep 16, 2022 1.130 1.250 1.130 1.250 59,727 +0.05(+4.17%)
Sep 15, 2022 1.190 1.200 1.190 1.200 17,099 +0.01(+0.84%)
Sep 14, 2022 1.175 1.200 1.175 1.190 32,863 -0.01(-0.83%)
Sep 13, 2022 1.180 1.230 1.150 1.200 40,517 +0.01(+0.84%)
Sep 12, 2022 1.160 1.210 1.160 1.190 31,410 -0.02(-1.65%)
Sep 09, 2022 1.170 1.230 1.170 1.210 38,946 +0.04(+3.42%)
Sep 08, 2022 1.170 1.200 1.150 1.170 44,547 -0.03(-2.50%)
Sep 07, 2022 1.200 1.210 1.170 1.200 32,941 -0.02(-1.64%)
Sep 06, 2022 1.190 1.240 1.190 1.220 24,525 +0.02(+1.67%)
Sep 02, 2022 1.230 1.240 1.170 1.200 74,452 -0.03(-2.04%)
Sep 01, 2022 1.230 1.240 1.210 1.225 60,665 -0.00(-0.41%)
Aug 31, 2022 1.230 1.240 1.220 1.230 41,479 -0.01(-0.81%)
Aug 30, 2022 1.230 1.260 1.215 1.240 59,100 +0.01(+0.81%)
Aug 29, 2022 1.300 1.340 1.100 1.230 492,618 -0.08(-6.11%)
Aug 26, 2022 1.340 1.356 1.310 1.310 24,821 -0.01(-0.76%)
Aug 25, 2022 1.350 1.353 1.280 1.320 32,648 -0.02(-1.49%)
Aug 24, 2022 1.430 1.430 1.313 1.340 77,209 +0.03(+2.29%)
Aug 23, 2022 1.250 1.320 1.250 1.310 269,377 +0.04(+3.15%)
Aug 22, 2022 1.310 1.320 1.257 1.270 56,682 -0.05(-3.79%)
Aug 19, 2022 1.380 1.380 1.300 1.320 28,729 -0.06(-4.35%)
Aug 18, 2022 1.390 1.410 1.370 1.380 14,919 -0.03(-2.13%)
Aug 17, 2022 1.360 1.430 1.360 1.410 19,179 +0.01(+0.71%)
Aug 16, 2022 1.450 1.450 1.360 1.400 56,295 -0.03(-2.10%)
Aug 15, 2022 1.410 1.450 1.333 1.430 58,914 -0.02(-1.38%)
Aug 12, 2022 1.470 1.470 1.400 1.450 22,402 +0.00(+0.00%)
Aug 11, 2022 1.480 1.490 1.390 1.450 43,421 +0.03(+2.11%)
Aug 10, 2022 1.420 1.440 1.370 1.420 14,483 +0.06(+4.41%)
Aug 09, 2022 1.470 1.470 1.360 1.360 12,996 -0.09(-6.47%)
Aug 08, 2022 1.390 1.500 1.370 1.454 61,617 +0.04(+3.13%)
Aug 05, 2022 1.390 1.430 1.379 1.410 22,250 +0.03(+2.17%)
Aug 04, 2022 1.350 1.430 1.350 1.380 32,838 -0.02(-1.43%)
Aug 03, 2022 1.310 1.420 1.278 1.400 92,940 +0.11(+8.53%)
Aug 02, 2022 1.260 1.320 1.256 1.290 33,542 +0.04(+3.20%)
Aug 01, 2022 1.260 1.280 1.240 1.250 58,891 -0.02(-1.96%)
Jul 29, 2022 1.240 1.280 1.240 1.275 23,542 +0.02(+2.00%)
Jul 28, 2022 1.240 1.270 1.230 1.250 18,247 +0.01(+0.81%)
Jul 27, 2022 1.280 1.280 1.230 1.240 43,261 +0.01(+0.81%)
Jul 26, 2022 1.260 1.270 1.230 1.230 32,909 -0.03(-2.38%)
Jul 25, 2022 1.260 1.290 1.250 1.260 29,355 -0.02(-1.56%)
Jul 22, 2022 1.280 1.300 1.260 1.280 44,333 +0.00(+0.00%)
Jul 21, 2022 1.300 1.320 1.260 1.280 33,250 -0.03(-2.29%)
Jul 20, 2022 1.260 1.320 1.260 1.310 25,305 +0.02(+1.55%)
Jul 19, 2022 1.310 1.310 1.250 1.290 20,746 +0.00(+0.00%)
Jul 18, 2022 1.250 1.300 1.250 1.290 19,883 +0.01(+0.78%)
Jul 15, 2022 1.300 1.320 1.270 1.280 30,349 +0.00(+0.00%)
Jul 14, 2022 1.240 1.300 1.240 1.280 14,766 +0.00(+0.00%)
Jul 13, 2022 1.280 1.310 1.280 1.280 7,455 +0.00(+0.00%)
Jul 12, 2022 1.280 1.310 1.280 1.280 23,275 +0.00(+0.00%)
Jul 11, 2022 1.280 1.300 1.280 1.280 14,730 -0.03(-2.29%)
Jul 08, 2022 1.280 1.340 1.280 1.310 26,787 +0.00(+0.00%)
Jul 07, 2022 1.279 1.330 1.279 1.310 14,022 +0.01(+0.77%)
Jul 06, 2022 1.280 1.330 1.270 1.300 12,164 +0.00(+0.00%)
Jul 05, 2022 1.250 1.330 1.250 1.300 15,158 +0.02(+1.56%)
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.