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 (%)
Feb 29, 2008 4.700 4.710 4.310 4.320 45,383 -0.37(-7.89%)
Feb 28, 2008 4.710 4.860 4.640 4.690 14,887 +0.04(+0.86%)
Feb 27, 2008 4.770 4.830 4.650 4.650 27,608 -0.16(-3.33%)
Feb 26, 2008 4.670 5.000 4.670 4.810 22,519 +0.06(+1.26%)
Feb 25, 2008 5.220 5.220 4.640 4.750 58,242 -0.40(-7.77%)
Feb 22, 2008 5.380 5.380 5.150 5.150 13,241 -0.19(-3.56%)
Feb 21, 2008 5.080 5.390 5.080 5.340 34,541 +0.21(+4.09%)
Feb 20, 2008 5.430 5.460 5.120 5.130 64,045 -0.28(-5.18%)
Feb 19, 2008 5.460 5.490 5.330 5.410 17,724 +0.04(+0.74%)
Feb 18, 2008 5.750 5.750 5.310 5.370 57,129 +0.00(+0.00%)
Feb 15, 2008 5.750 5.750 5.310 5.370 57,129 +0.09(+1.70%)
Feb 14, 2008 5.260 5.360 5.220 5.280 43,996 +0.07(+1.34%)
Feb 13, 2008 5.360 5.370 5.180 5.210 30,851 -0.03(-0.57%)
Feb 12, 2008 5.310 5.400 5.240 5.240 31,657 -0.06(-1.13%)
Feb 11, 2008 5.220 5.470 5.210 5.300 16,474 +0.07(+1.34%)
Feb 08, 2008 5.320 5.340 5.210 5.230 20,668 +0.03(+0.58%)
Feb 07, 2008 5.320 5.470 5.050 5.200 38,044 -0.23(-4.24%)
Feb 06, 2008 5.700 5.700 5.320 5.430 33,678 -0.27(-4.74%)
Feb 05, 2008 5.765 5.765 5.600 5.700 20,680 +0.09(+1.60%)
Feb 04, 2008 5.820 5.840 5.380 5.610 48,871 -0.08(-1.41%)
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.