Indicators

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1.200	1.282	1.200	1.282	2,600	+0.03(+2.74%)
Nov 27, 2019	1.270	1.299	1.240	1.248	19,800	-0.00(-0.10%)
Nov 26, 2019	1.250	1.296	1.240	1.249	10,651	+0.04(+3.23%)
Nov 25, 2019	1.240	1.300	1.200	1.210	15,836	-0.06(-4.72%)
Nov 22, 2019	1.290	1.293	1.258	1.270	15,400	+0.02(+2.01%)
Nov 21, 2019	1.286	1.300	1.240	1.245	13,575	-0.01(-1.19%)
Nov 20, 2019	1.300	1.310	1.260	1.260	14,649	-0.04(-3.45%)
Nov 19, 2019	1.240	1.330	1.240	1.305	40,477	+0.05(+3.79%)
Nov 18, 2019	1.300	1.351	1.226	1.257	45,373	-0.02(-1.77%)
Nov 15, 2019	1.240	1.420	1.240	1.280	89,200	+0.03(+2.39%)
Nov 14, 2019	1.230	1.334	1.230	1.250	16,860	-0.01(-0.94%)
Nov 13, 2019	1.250	1.300	1.200	1.262	36,198	-0.04(-2.92%)
Nov 12, 2019	1.290	1.383	1.250	1.300	82,297	+0.02(+1.56%)
Nov 11, 2019	1.200	1.290	1.180	1.280	18,949	+0.11(+9.40%)
Nov 08, 2019	1.130	1.200	1.080	1.170	63,300	+0.12(+11.43%)
Nov 07, 2019	1.030	1.070	1.010	1.050	9,804	+0.02(+1.94%)
Nov 06, 2019	1.040	1.060	1.030	1.030	11,892	+0.00(+0.00%)
Nov 05, 2019	1.030	1.080	1.020	1.030	21,499	-0.02(-1.90%)
Nov 04, 2019	1.040	1.050	1.010	1.050	29,009	+0.01(+0.95%)

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.