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, 2015 6.620 6.800 6.580 6.610 198,654 +0.12(+1.85%)
Sep 29, 2015 6.320 6.760 6.289 6.490 105,623 +0.13(+2.04%)
Sep 28, 2015 7.000 7.100 6.330 6.360 218,129 -0.64(-9.14%)
Sep 25, 2015 7.760 7.850 6.930 7.000 180,834 -0.56(-7.41%)
Sep 24, 2015 7.130 7.570 7.090 7.560 111,910 +0.41(+5.73%)
Sep 23, 2015 7.160 7.320 7.010 7.150 116,621 +0.03(+0.42%)
Sep 22, 2015 7.010 7.180 6.930 7.120 90,864 +0.06(+0.85%)
Sep 21, 2015 7.000 7.130 6.770 7.060 111,758 +0.15(+2.17%)
Sep 18, 2015 6.810 7.090 6.810 6.910 137,864 -0.01(-0.14%)
Sep 17, 2015 6.920 7.110 6.870 6.920 133,814 -0.05(-0.72%)
Sep 16, 2015 7.060 7.230 6.820 6.970 190,818 -0.06(-0.85%)
Sep 15, 2015 6.830 7.210 6.820 7.030 214,001 +0.20(+2.93%)
Sep 14, 2015 6.940 6.940 6.590 6.830 215,143 -0.12(-1.73%)
Sep 11, 2015 6.620 7.060 6.590 6.950 136,119 +0.30(+4.51%)
Sep 10, 2015 6.498 6.700 6.450 6.650 322,415 +0.30(+4.72%)
Sep 09, 2015 6.390 6.510 6.310 6.350 137,981 -0.04(-0.63%)
Sep 08, 2015 6.180 6.400 5.930 6.390 171,470 +0.32(+5.27%)
Sep 04, 2015 6.060 6.070 6.070 6.070 27,600 -0.09(-1.46%)
Sep 03, 2015 6.150 6.220 6.130 6.160 55,922 +0.08(+1.32%)
Sep 02, 2015 6.100 6.150 5.900 6.080 55,805 +0.05(+0.83%)
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.