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 (%)
Dec 31, 2009 2.450 2.500 2.500 2.500 3,700 +0.09(+3.73%)
Dec 30, 2009 2.410 2.650 2.330 2.410 64,011 +0.06(+2.55%)
Dec 29, 2009 2.220 2.370 2.220 2.350 14,280 +0.05(+2.17%)
Dec 28, 2009 2.350 2.390 2.270 2.300 23,111 -0.09(-3.77%)
Dec 24, 2009 2.480 2.480 2.390 2.390 2,450 -0.10(-4.02%)
Dec 23, 2009 2.270 2.500 2.260 2.490 40,275 +0.19(+8.26%)
Dec 22, 2009 2.360 2.450 2.300 2.300 17,459 -0.05(-2.13%)
Dec 21, 2009 2.430 2.430 2.340 2.350 5,106 -0.13(-5.24%)
Dec 18, 2009 2.410 2.480 2.380 2.480 10,048 +0.08(+3.33%)
Dec 17, 2009 2.390 2.450 2.320 2.400 10,015 +0.05(+2.13%)
Dec 16, 2009 2.500 2.500 2.210 2.350 25,050 -0.15(-6.00%)
Dec 15, 2009 2.490 2.500 2.410 2.500 6,362 +0.00(+0.00%)
Dec 14, 2009 2.510 2.590 2.380 2.500 7,560 -0.04(-1.57%)
Dec 11, 2009 2.500 2.600 2.480 2.540 13,900 +0.10(+4.10%)
Dec 10, 2009 2.400 2.610 2.390 2.440 28,829 -0.03(-1.03%)
Dec 09, 2009 2.290 2.580 2.210 2.465 56,102 +0.16(+6.72%)
Dec 08, 2009 2.230 2.420 2.230 2.310 72,952 +0.02(+0.88%)
Dec 07, 2009 2.210 2.290 2.210 2.290 6,175 +0.07(+2.99%)
Dec 04, 2009 2.166 2.240 2.130 2.224 12,135 +0.02(+1.07%)
Dec 03, 2009 2.200 2.250 2.180 2.200 21,386 -0.04(-1.79%)
Dec 02, 2009 2.250 2.340 2.200 2.240 17,250 -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.