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 (%)
Apr 29, 2016 6.090 6.260 6.030 6.210 40,817 +0.13(+2.14%)
Apr 28, 2016 6.290 6.310 6.030 6.080 75,407 -0.18(-2.88%)
Apr 27, 2016 6.230 6.340 6.130 6.260 38,667 +0.03(+0.48%)
Apr 26, 2016 6.360 6.360 6.190 6.230 49,183 -0.08(-1.27%)
Apr 25, 2016 6.150 6.440 6.120 6.310 150,802 +0.19(+3.10%)
Apr 22, 2016 5.750 6.170 5.650 6.120 94,603 +0.36(+6.25%)
Apr 21, 2016 5.790 5.910 5.730 5.760 22,578 -0.02(-0.35%)
Apr 20, 2016 5.530 5.849 5.510 5.780 123,153 +0.24(+4.33%)
Apr 19, 2016 5.760 5.760 5.440 5.540 81,404 -0.17(-2.98%)
Apr 18, 2016 5.730 5.929 5.620 5.710 48,621 -0.06(-1.04%)
Apr 15, 2016 5.890 5.950 5.720 5.770 61,275 -0.10(-1.70%)
Apr 14, 2016 5.900 6.100 5.800 5.870 50,159 +0.00(+0.00%)
Apr 13, 2016 5.800 6.010 5.780 5.870 64,641 +0.16(+2.71%)
Apr 12, 2016 5.850 5.870 5.610 5.715 81,854 -0.08(-1.47%)
Apr 11, 2016 5.840 5.900 5.740 5.800 37,935 -0.01(-0.17%)
Apr 08, 2016 5.950 6.096 5.769 5.810 39,322 -0.08(-1.36%)
Apr 07, 2016 5.950 5.990 5.760 5.890 44,137 -0.06(-1.01%)
Apr 06, 2016 5.890 5.990 5.750 5.950 60,080 +0.09(+1.54%)
Apr 05, 2016 6.260 6.260 5.760 5.860 91,048 -0.45(-7.13%)
Apr 04, 2016 6.120 6.620 6.120 6.310 126,895 +0.23(+3.78%)
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.