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 (%)
Nov 30, 2006 2.310 2.890 2.300 2.860 1,959,800 +0.51(+21.70%)
Nov 29, 2006 2.350 2.370 2.270 2.350 37,937 +0.03(+1.29%)
Nov 28, 2006 2.190 2.360 2.180 2.320 251,653 +0.15(+6.91%)
Nov 27, 2006 2.240 2.260 2.150 2.170 213,242 -0.09(-3.98%)
Nov 24, 2006 2.220 2.270 2.160 2.260 78,049 +0.00(+0.00%)
Nov 22, 2006 2.360 2.390 2.220 2.260 46,955 -0.05(-2.16%)
Nov 21, 2006 2.380 2.460 2.280 2.310 113,935 +0.01(+0.43%)
Nov 20, 2006 2.350 2.370 2.290 2.300 14,430 +0.00(+0.00%)
Nov 17, 2006 2.220 2.320 2.220 2.300 34,580 +0.09(+4.07%)
Nov 16, 2006 2.219 2.240 2.160 2.210 25,365 -0.03(-1.34%)
Nov 15, 2006 2.170 2.240 2.170 2.240 35,523 +0.03(+1.36%)
Nov 14, 2006 2.190 2.210 2.150 2.210 56,145 +0.04(+1.84%)
Nov 13, 2006 2.190 2.190 2.080 2.170 392,995 +0.04(+1.88%)
Nov 10, 2006 2.180 2.220 2.100 2.130 162,609 -0.02(-0.93%)
Nov 09, 2006 2.080 2.180 2.080 2.150 38,279 +0.04(+1.90%)
Nov 08, 2006 2.060 2.120 2.060 2.110 10,609 +0.04(+1.93%)
Nov 07, 2006 2.060 2.120 2.010 2.070 69,139 +0.02(+0.98%)
Nov 06, 2006 2.030 2.090 2.010 2.050 28,670 +0.01(+0.49%)
Nov 03, 2006 2.080 2.080 1.990 2.040 172,259 +0.01(+0.49%)
Nov 02, 2006 2.050 2.050 2.010 2.030 48,398 -0.01(-0.49%)
Nov 01, 2006 2.030 2.090 2.020 2.040 75,691 -0.02(-0.97%)
Oct 31, 2006 2.130 2.130 2.020 2.060 33,595 -0.04(-1.90%)
Oct 30, 2006 2.110 2.160 2.090 2.100 2,425 -0.02(-0.94%)
Oct 27, 2006 2.080 2.140 2.080 2.120 31,693 +0.06(+2.91%)
Oct 26, 2006 2.060 2.090 1.960 2.060 24,180 -0.02(-0.96%)
Oct 25, 2006 1.945 2.080 1.945 2.080 33,421 +0.12(+6.12%)
Oct 24, 2006 2.010 2.010 1.930 1.960 71,480 -0.07(-3.45%)
Oct 23, 2006 2.020 2.030 1.930 2.030 129,150 +0.04(+2.01%)
Oct 20, 2006 2.020 2.020 1.960 1.990 23,391 -0.04(-1.97%)
Oct 19, 2006 2.020 2.040 2.020 2.030 145,999 +0.00(+0.00%)
Oct 18, 2006 2.050 2.051 2.020 2.030 53,940 -0.02(-0.98%)
Oct 17, 2006 2.050 2.070 2.040 2.050 20,250 -0.01(-0.49%)
Oct 16, 2006 2.060 2.120 2.050 2.060 13,549 -0.03(-1.44%)
Oct 13, 2006 2.150 2.180 2.060 2.090 6,575 -0.05(-2.34%)
Oct 12, 2006 2.100 2.140 2.080 2.140 25,426 +0.05(+2.39%)
Oct 11, 2006 2.060 2.090 2.050 2.090 12,800 +0.00(+0.00%)
Oct 10, 2006 2.150 2.150 2.030 2.090 15,112 -0.08(-3.69%)
Oct 09, 2006 2.140 2.190 2.100 2.170 3,499 +0.00(+0.00%)
Oct 06, 2006 2.070 2.170 2.070 2.170 17,340 +0.06(+2.84%)
Oct 05, 2006 2.080 2.120 2.060 2.110 12,250 +0.03(+1.44%)
Oct 04, 2006 2.000 2.080 2.000 2.080 11,803 +0.02(+0.97%)
Oct 03, 2006 2.020 2.060 2.010 2.060 7,850 +0.03(+1.48%)
Oct 02, 2006 2.020 2.050 2.000 2.030 15,050 -0.02(-0.98%)
Sep 29, 2006 2.020 2.060 2.010 2.050 6,055 +0.00(+0.00%)
Sep 28, 2006 2.020 2.080 2.020 2.050 9,509 +0.03(+1.49%)
Sep 27, 2006 2.100 2.100 2.020 2.020 17,859 -0.02(-0.98%)
Sep 26, 2006 2.090 2.090 2.010 2.040 8,350 +0.02(+0.99%)
Sep 25, 2006 2.050 2.070 2.020 2.020 17,975 -0.01(-0.49%)
Sep 22, 2006 2.020 2.060 2.020 2.030 3,500 -0.02(-0.98%)
Sep 21, 2006 2.090 2.090 2.040 2.050 26,237 -0.05(-2.38%)
Sep 20, 2006 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Sep 19, 2006 2.080 2.102 2.080 2.100 30,637 -0.04(-1.87%)
Sep 18, 2006 2.090 2.150 2.070 2.140 8,852 +0.04(+1.90%)
Sep 15, 2006 2.070 2.120 2.050 2.100 4,300 +0.01(+0.48%)
Sep 14, 2006 2.100 2.100 2.060 2.090 500 -0.04(-1.88%)
Sep 13, 2006 2.070 2.140 2.030 2.130 6,193 +0.08(+3.90%)
Sep 12, 2006 2.050 2.060 1.980 2.050 36,353 +0.01(+0.49%)
Sep 11, 2006 2.010 2.100 1.990 2.040 27,818 -0.01(-0.49%)
Sep 08, 2006 2.100 2.110 2.049 2.050 12,400 +0.01(+0.49%)
Sep 07, 2006 2.000 2.100 2.000 2.040 16,300 +0.04(+2.00%)
Sep 06, 2006 2.040 2.040 2.000 2.000 16,964 -0.02(-0.99%)
Sep 05, 2006 2.030 2.050 2.020 2.020 42,722 -0.02(-0.98%)
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.