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, 2017 4.950 5.050 4.950 5.000 3,240 +0.05(+1.01%)
Nov 29, 2017 5.000 5.150 4.950 4.950 17,612 -0.12(-2.46%)
Nov 28, 2017 5.000 5.100 5.000 5.075 10,997 +0.03(+0.50%)
Nov 27, 2017 5.050 5.176 4.950 5.050 25,610 -0.05(-0.98%)
Nov 24, 2017 5.150 5.199 5.050 5.100 10,531 -0.10(-1.92%)
Nov 22, 2017 5.261 5.350 5.200 5.200 10,177 -0.05(-0.95%)
Nov 21, 2017 5.276 5.350 5.250 5.250 8,021 +0.00(+0.00%)
Nov 20, 2017 5.300 5.387 5.225 5.250 66,253 -0.03(-0.47%)
Nov 17, 2017 5.200 5.300 5.200 5.275 7,848 +0.03(+0.48%)
Nov 16, 2017 4.900 5.300 4.900 5.250 59,899 +0.30(+6.06%)
Nov 15, 2017 5.000 5.050 4.900 4.950 36,824 -0.15(-2.94%)
Nov 14, 2017 5.200 5.273 4.900 5.100 32,891 -0.07(-1.29%)
Nov 13, 2017 5.150 5.299 5.050 5.167 30,014 +0.02(+0.33%)
Nov 10, 2017 5.250 5.250 5.150 5.150 24,344 -0.12(-2.37%)
Nov 09, 2017 4.900 5.350 4.899 5.275 66,171 +0.38(+7.65%)
Nov 08, 2017 4.577 4.950 4.550 4.900 33,704 +0.45(+10.11%)
Nov 07, 2017 4.450 4.598 4.450 4.450 40,339 +0.00(+0.02%)
Nov 06, 2017 5.000 5.000 4.425 4.449 115,267 -0.53(-10.57%)
Nov 03, 2017 4.850 4.997 4.850 4.975 9,718 +0.12(+2.58%)
Nov 02, 2017 4.850 5.075 4.800 4.850 27,970 +0.05(+1.04%)
Nov 01, 2017 5.261 5.350 4.700 4.800 70,482 -0.55(-10.28%)
Oct 31, 2017 5.350 5.400 5.300 5.350 11,587 +0.00(+0.02%)
Oct 30, 2017 5.350 5.350 5.300 5.349 14,689 -0.00(-0.02%)
Oct 27, 2017 5.277 5.350 5.261 5.350 17,884 +0.10(+1.90%)
Oct 26, 2017 5.250 5.300 5.200 5.250 10,491 +0.05(+0.96%)
Oct 25, 2017 5.200 5.314 5.200 5.200 47,737 +0.10(+1.96%)
Oct 24, 2017 5.150 5.150 5.050 5.100 7,201 -0.05(-0.97%)
Oct 23, 2017 5.050 5.150 5.039 5.150 13,456 +0.10(+1.98%)
Oct 20, 2017 5.100 5.100 5.050 5.050 5,993 +0.00(+0.00%)
Oct 19, 2017 5.100 5.150 5.000 5.050 31,803 -0.10(-1.91%)
Oct 18, 2017 5.000 5.150 5.000 5.149 23,902 +0.15(+2.97%)
Oct 17, 2017 5.050 5.102 4.950 5.000 15,785 -0.11(-2.23%)
Oct 16, 2017 5.150 5.150 5.100 5.114 1,062 +0.01(+0.27%)
Oct 13, 2017 4.950 5.150 4.950 5.100 16,489 +0.05(+0.99%)
Oct 12, 2017 5.089 5.150 4.950 5.050 22,466 +0.00(+0.00%)
Oct 11, 2017 5.025 5.150 5.000 5.050 39,556 +0.15(+3.06%)
Oct 10, 2017 5.000 5.070 4.850 4.900 67,998 -0.10(-2.00%)
Oct 09, 2017 4.850 5.050 4.850 5.000 6,820 -0.05(-0.99%)
Oct 06, 2017 4.950 5.050 4.900 5.050 22,594 +0.00(+0.00%)
Oct 05, 2017 4.850 5.050 4.850 5.050 13,225 +0.25(+5.21%)
Oct 04, 2017 4.900 5.100 4.750 4.800 11,038 +0.00(+0.00%)
Oct 03, 2017 4.800 4.943 4.800 4.800 16,806 +0.05(+1.05%)
Oct 02, 2017 5.210 5.261 4.750 4.750 43,667 -0.45(-8.65%)
Sep 29, 2017 5.000 5.250 4.995 5.200 25,816 +0.15(+2.97%)
Sep 28, 2017 5.050 5.100 5.000 5.050 14,872 +0.05(+1.00%)
Sep 27, 2017 4.850 5.050 4.850 5.000 4,459 +0.12(+2.56%)
Sep 26, 2017 4.800 4.900 4.700 4.875 16,063 +0.08(+1.56%)
Sep 25, 2017 4.900 5.000 4.700 4.800 34,694 -0.12(-2.53%)
Sep 22, 2017 4.507 4.925 4.507 4.925 6,003 +0.42(+9.43%)
Sep 21, 2017 4.950 4.950 4.400 4.500 67,375 -0.35(-7.22%)
Sep 20, 2017 4.950 5.050 4.850 4.850 14,676 -0.10(-2.02%)
Sep 19, 2017 5.045 5.045 4.800 4.950 6,290 -0.10(-1.98%)
Sep 18, 2017 5.000 5.100 4.800 5.050 17,617 +0.00(+0.00%)
Sep 15, 2017 5.000 5.100 5.000 5.050 9,609 +0.10(+2.02%)
Sep 14, 2017 4.950 5.000 4.850 4.950 12,752 -0.05(-1.00%)
Sep 13, 2017 5.000 5.150 5.000 5.000 22,519 +0.05(+1.01%)
Sep 12, 2017 4.750 5.050 4.750 4.950 21,440 +0.15(+3.13%)
Sep 11, 2017 4.800 4.900 4.800 4.800 8,213 +0.00(+0.00%)
Sep 08, 2017 4.700 4.850 4.600 4.800 62,320 +0.05(+1.05%)
Sep 07, 2017 4.850 4.950 4.750 4.750 13,259 -0.10(-2.06%)
Sep 06, 2017 5.300 5.300 4.800 4.850 47,984 -0.35(-6.73%)
Sep 05, 2017 5.100 5.307 4.750 5.200 41,952 +0.15(+2.97%)
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.