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 30, 2004 6.280 6.520 5.880 6.480 107,800 +0.15(+2.40%)
Jan 29, 2004 6.680 6.680 6.080 6.328 32,600 -0.07(-1.13%)
Jan 28, 2004 6.440 6.840 6.400 6.400 62,200 -0.24(-3.61%)
Jan 27, 2004 6.480 6.760 6.360 6.640 64,800 +0.20(+3.11%)
Jan 26, 2004 6.440 6.680 6.320 6.440 17,200 -0.04(-0.62%)
Jan 23, 2004 6.680 6.680 6.320 6.480 13,600 +0.08(+1.25%)
Jan 22, 2004 6.520 6.760 6.200 6.400 27,375 +0.08(+1.27%)
Jan 21, 2004 6.600 6.640 6.280 6.320 23,550 -0.12(-1.86%)
Jan 20, 2004 6.240 6.560 6.160 6.440 43,700 +0.08(+1.26%)
Jan 16, 2004 6.480 6.520 6.240 6.360 21,825 -0.04(-0.63%)
Jan 15, 2004 6.800 6.800 6.280 6.400 20,845 -0.28(-4.25%)
Jan 14, 2004 6.760 7.040 6.640 6.684 12,166 -0.12(-1.71%)
Jan 13, 2004 7.200 7.200 6.600 6.800 59,641 -0.08(-1.16%)
Jan 12, 2004 6.640 7.160 6.480 6.880 124,008 +0.48(+7.57%)
Jan 09, 2004 6.360 6.800 6.200 6.396 69,168 +0.04(+0.57%)
Jan 08, 2004 6.560 6.560 6.280 6.360 34,736 -0.11(-1.73%)
Jan 07, 2004 6.560 6.760 6.240 6.472 37,916 -0.17(-2.53%)
Jan 06, 2004 6.720 6.800 6.280 6.640 19,225 -0.12(-1.72%)
Jan 05, 2004 6.000 6.880 5.680 6.756 62,925 +0.76(+12.60%)
Jan 02, 2004 5.560 6.000 5.560 6.000 12,100 +0.36(+6.31%)
Dec 31, 2003 5.560 5.880 5.400 5.644 22,875 -0.12(-2.01%)
Dec 30, 2003 5.640 5.920 5.600 5.760 17,563 -0.08(-1.37%)
Dec 29, 2003 5.600 5.920 5.360 5.840 39,098 +0.12(+2.10%)
Dec 26, 2003 5.600 5.840 5.600 5.720 15,192 -0.08(-1.38%)
Dec 24, 2003 5.920 6.120 5.640 5.800 34,634 -0.12(-2.03%)
Dec 23, 2003 5.840 6.320 5.800 5.920 72,750 -0.04(-0.67%)
Dec 22, 2003 5.960 6.320 5.800 5.960 18,423 -0.08(-1.32%)
Dec 19, 2003 6.160 6.280 5.960 6.040 44,194 -0.20(-3.21%)
Dec 18, 2003 6.400 6.400 6.040 6.240 18,470 -0.04(-0.64%)
Dec 17, 2003 6.080 6.360 5.960 6.280 47,133 +0.16(+2.61%)
Dec 16, 2003 6.320 6.320 6.000 6.120 14,875 -0.48(-7.27%)
Dec 15, 2003 6.480 6.600 5.902 6.600 33,181 +0.28(+4.43%)
Dec 12, 2003 6.200 6.400 6.000 6.320 15,496 +0.16(+2.60%)
Dec 11, 2003 6.040 6.240 5.800 6.160 28,300 +0.16(+2.67%)
Dec 10, 2003 6.360 6.360 5.640 6.000 55,467 -0.12(-1.96%)
Dec 09, 2003 6.040 6.480 5.920 6.120 41,217 -0.36(-5.56%)
Dec 08, 2003 7.080 7.080 6.400 6.480 19,431 -0.44(-6.36%)
Dec 05, 2003 6.920 7.120 6.520 6.920 26,791 +0.00(+0.00%)
Dec 04, 2003 7.320 7.360 6.600 6.920 57,544 -0.32(-4.42%)
Dec 03, 2003 6.800 7.480 6.720 7.240 107,251 +0.60(+9.04%)
Dec 02, 2003 5.840 6.880 5.840 6.640 45,662 +0.44(+7.10%)
Dec 01, 2003 6.000 6.360 5.800 6.200 22,110 +0.40(+6.90%)
Nov 28, 2003 6.000 6.160 5.800 5.800 15,493 -0.04(-0.68%)
Nov 26, 2003 5.840 5.960 5.600 5.840 36,808 +0.00(+0.00%)
Nov 25, 2003 6.520 6.520 5.680 5.840 36,057 -0.24(-3.95%)
Nov 24, 2003 6.040 6.240 5.920 6.080 8,781 +0.08(+1.33%)
Nov 21, 2003 6.080 6.240 5.760 6.000 19,858 -0.08(-1.32%)
Nov 20, 2003 5.920 6.160 5.440 6.080 32,085 +0.28(+4.83%)
Nov 19, 2003 6.120 6.200 5.720 5.800 145,024 -0.40(-6.45%)
Nov 18, 2003 6.200 6.440 6.200 6.200 10,946 +0.04(+0.65%)
Nov 17, 2003 6.240 6.360 6.080 6.160 15,534 +0.04(+0.65%)
Nov 14, 2003 6.600 6.600 6.080 6.120 32,036 -0.32(-4.97%)
Nov 13, 2003 6.600 6.800 6.400 6.440 13,675 -0.36(-5.29%)
Nov 12, 2003 6.840 6.920 6.640 6.800 30,815 +0.16(+2.41%)
Nov 11, 2003 6.920 6.920 6.400 6.640 17,269 -0.16(-2.35%)
Nov 10, 2003 7.000 7.000 6.520 6.800 28,080 +0.08(+1.19%)
Nov 07, 2003 7.040 7.200 6.600 6.720 22,487 -0.24(-3.45%)
Nov 06, 2003 7.160 7.164 6.880 6.960 8,165 -0.04(-0.57%)
Nov 05, 2003 7.240 7.320 6.760 7.000 25,497 -0.20(-2.78%)
Nov 04, 2003 6.880 7.600 6.880 7.200 49,055 +0.29(+4.17%)
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.