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 (%)
Jun 29, 2007 6.050 6.080 5.900 5.970 29,898 -0.11(-1.81%)
Jun 28, 2007 6.010 6.180 5.960 6.080 38,567 +0.02(+0.33%)
Jun 27, 2007 5.917 6.080 5.720 6.060 49,895 +0.16(+2.71%)
Jun 26, 2007 5.830 6.030 5.700 5.900 87,402 +0.03(+0.51%)
Jun 25, 2007 5.810 6.090 5.750 5.870 70,026 +0.03(+0.51%)
Jun 22, 2007 6.040 6.070 5.710 5.840 115,699 -0.15(-2.50%)
Jun 21, 2007 6.020 6.210 5.920 5.990 154,556 -0.03(-0.50%)
Jun 20, 2007 6.780 6.880 5.830 6.020 210,500 -0.72(-10.68%)
Jun 19, 2007 6.800 7.050 6.660 6.740 144,900 -0.05(-0.74%)
Jun 18, 2007 6.620 6.950 6.520 6.790 437,800 +0.21(+3.19%)
Jun 15, 2007 6.590 6.690 6.500 6.580 82,100 +0.03(+0.46%)
Jun 14, 2007 6.450 6.560 6.310 6.550 97,100 +0.08(+1.24%)
Jun 13, 2007 6.250 6.470 6.060 6.470 130,000 +0.20(+3.24%)
Jun 12, 2007 6.460 6.500 6.220 6.267 64,300 -0.18(-2.84%)
Jun 11, 2007 6.510 6.650 6.410 6.450 271,450 +0.00(+0.00%)
Jun 08, 2007 6.380 6.500 6.110 6.450 153,402 +0.07(+1.10%)
Jun 07, 2007 5.980 6.570 5.890 6.380 278,702 +0.47(+7.93%)
Jun 06, 2007 6.030 6.040 5.890 5.911 34,546 -0.18(-2.94%)
Jun 05, 2007 6.010 6.150 5.790 6.090 68,655 +0.04(+0.66%)
Jun 04, 2007 6.090 6.110 5.850 6.050 59,356 -0.04(-0.66%)
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.