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 (%)
Jan 31, 2020 1.468 1.500 1.460 1.499 1,300 +0.04(+2.69%)
Jan 30, 2020 1.460 1.481 1.460 1.460 4,361 -0.00(-0.14%)
Jan 29, 2020 1.460 1.470 1.400 1.462 4,695 -0.01(-0.88%)
Jan 28, 2020 1.469 1.500 1.460 1.475 2,824 +0.02(+1.03%)
Jan 27, 2020 1.460 1.500 1.460 1.460 7,260 -0.07(-4.58%)
Jan 24, 2020 1.540 1.540 1.500 1.530 14,600 -0.01(-0.65%)
Jan 23, 2020 1.480 1.540 1.440 1.540 588 +0.06(+4.05%)
Jan 22, 2020 1.530 1.550 1.480 1.480 10,370 -0.07(-4.52%)
Jan 21, 2020 1.460 1.550 1.460 1.550 3,437 +0.09(+6.16%)
Jan 17, 2020 1.540 1.550 1.440 1.460 11,000 -0.08(-5.19%)
Jan 16, 2020 1.540 1.550 1.431 1.540 3,004 +0.02(+1.32%)
Jan 15, 2020 1.500 1.550 1.493 1.520 18,689 +0.02(+1.33%)
Jan 14, 2020 1.460 1.500 1.460 1.500 14,099 +0.03(+2.04%)
Jan 13, 2020 1.480 1.500 1.406 1.470 1,476 +0.01(+0.68%)
Jan 10, 2020 1.429 1.590 1.373 1.460 7,800 -0.04(-2.34%)
Jan 09, 2020 1.580 1.640 1.470 1.495 18,183 -0.07(-4.78%)
Jan 08, 2020 1.490 1.580 1.370 1.570 19,469 +0.09(+6.08%)
Jan 07, 2020 1.476 1.480 1.332 1.480 2,210 +0.01(+0.68%)
Jan 06, 2020 1.430 1.490 1.391 1.470 27,515 +0.07(+5.00%)
Jan 03, 2020 1.390 1.470 1.387 1.400 42,900 +0.07(+5.26%)
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.