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 (%)
May 30, 2003 4.120 4.400 4.000 4.240 86,975 +0.40(+10.42%)
May 29, 2003 3.520 3.960 3.440 3.840 94,875 +0.44(+12.94%)
May 28, 2003 3.280 3.480 3.120 3.400 30,525 +0.20(+6.25%)
May 27, 2003 3.280 3.320 3.080 3.200 16,650 -0.12(-3.61%)
May 23, 2003 3.440 3.440 3.080 3.320 35,900 -0.16(-4.60%)
May 22, 2003 3.480 3.520 3.280 3.480 17,325 +0.08(+2.35%)
May 21, 2003 3.520 3.520 3.280 3.400 22,225 -0.12(-3.41%)
May 20, 2003 3.600 3.720 3.280 3.520 61,650 +0.12(+3.53%)
May 19, 2003 3.120 3.560 3.040 3.400 114,725 +0.28(+8.97%)
May 16, 2003 3.040 3.200 3.040 3.120 18,075 +0.12(+4.00%)
May 15, 2003 3.200 3.200 3.000 3.000 7,900 -0.12(-3.85%)
May 14, 2003 3.080 3.120 2.880 3.120 4,275 +0.12(+4.00%)
May 13, 2003 3.200 3.200 2.960 3.000 12,275 -0.08(-2.60%)
May 12, 2003 3.160 3.160 3.040 3.080 2,625 +0.04(+1.32%)
May 09, 2003 3.160 3.160 3.000 3.040 4,450 +0.04(+1.33%)
May 08, 2003 3.040 3.040 2.960 3.000 5,075 +0.00(+0.00%)
May 07, 2003 2.960 3.160 2.960 3.000 5,325 -0.16(-5.06%)
May 06, 2003 3.120 3.200 2.960 3.160 16,175 +0.16(+5.33%)
May 05, 2003 3.400 3.400 2.960 3.000 17,450 -0.20(-6.25%)
May 02, 2003 3.160 3.400 3.000 3.200 6,425 +0.04(+1.27%)
May 01, 2003 3.200 3.280 3.120 3.160 7,250 +0.12(+3.95%)
Apr 30, 2003 2.880 3.440 2.880 3.040 5,825 +0.12(+3.97%)
Apr 29, 2003 3.160 3.160 2.720 2.924 11,075 -0.16(-5.06%)
Apr 28, 2003 3.160 3.200 3.080 3.080 7,350 -0.24(-7.23%)
Apr 25, 2003 3.520 3.680 3.080 3.320 9,025 +0.04(+1.22%)
Apr 24, 2003 3.480 3.520 3.280 3.280 4,700 -0.24(-6.82%)
Apr 23, 2003 3.520 3.600 3.120 3.520 9,575 -0.16(-4.35%)
Apr 22, 2003 3.440 3.720 3.040 3.680 5,250 +0.20(+5.75%)
Apr 21, 2003 3.720 3.720 3.240 3.480 5,275 -0.24(-6.45%)
Apr 17, 2003 3.720 3.760 3.640 3.720 875 +0.04(+1.09%)
Apr 16, 2003 3.880 4.000 3.640 3.680 200 +0.08(+2.22%)
Apr 15, 2003 3.840 3.880 3.600 3.600 3,650 -0.32(-8.16%)
Apr 14, 2003 4.000 4.280 3.720 3.920 3,275 -0.08(-2.00%)
Apr 11, 2003 4.000 4.000 3.920 4.000 4,575 -0.04(-0.99%)
Apr 10, 2003 4.200 4.200 4.040 4.040 1,575 -0.12(-2.88%)
Apr 09, 2003 4.080 4.200 3.800 4.160 8,150 +0.16(+4.00%)
Apr 08, 2003 3.920 4.000 3.800 4.000 4,350 +0.00(+0.00%)
Apr 07, 2003 3.920 4.200 3.680 4.000 17,875 +0.08(+2.04%)
Apr 04, 2003 4.040 4.040 3.920 3.920 925 -0.28(-6.67%)
Apr 03, 2003 4.000 4.200 3.720 4.200 16,025 +0.12(+2.94%)
Apr 02, 2003 4.080 4.120 4.000 4.080 2,150 -0.12(-2.86%)
Apr 01, 2003 3.960 4.200 3.800 4.200 22,050 +0.24(+6.06%)
Mar 31, 2003 4.000 4.200 3.800 3.960 2,850 -0.04(-1.00%)
Mar 28, 2003 4.080 4.200 4.000 4.000 3,600 -0.20(-4.76%)
Mar 27, 2003 4.040 4.320 4.040 4.200 17,800 +0.04(+0.96%)
Mar 26, 2003 4.120 4.160 4.120 4.160 5,500 -0.04(-0.95%)
Mar 25, 2003 4.200 4.200 4.080 4.200 4,400 +0.00(+0.00%)
Mar 24, 2003 4.040 4.200 4.040 4.200 525,000 +0.16(+3.96%)
Mar 21, 2003 4.160 4.200 3.720 4.040 8,750 -0.12(-2.88%)
Mar 20, 2003 4.040 4.160 4.000 4.160 2,425 +0.12(+2.97%)
Mar 19, 2003 4.200 4.240 4.000 4.040 1,756 +0.04(+1.00%)
Mar 18, 2003 4.000 4.200 3.920 4.000 4,125 -0.08(-1.96%)
Mar 17, 2003 4.000 4.360 3.920 4.080 6,025 +0.04(+0.99%)
Mar 14, 2003 4.200 4.200 4.040 4.040 3,161 -0.12(-2.88%)
Mar 13, 2003 4.000 4.240 4.000 4.160 1,175 +0.08(+1.96%)
Mar 12, 2003 4.000 4.080 3.720 4.080 2,225 +0.04(+0.99%)
Mar 11, 2003 4.040 4.120 4.000 4.040 900 -0.04(-0.98%)
Mar 10, 2003 4.080 4.080 4.000 4.080 5,675 +0.08(+2.00%)
Mar 07, 2003 4.044 4.080 4.000 4.000 6,150 -0.16(-3.85%)
Mar 06, 2003 4.000 4.160 4.000 4.160 525 +0.16(+4.00%)
Mar 05, 2003 4.160 4.160 4.000 4.000 925 -0.04(-0.99%)
Mar 04, 2003 4.000 4.160 4.000 4.040 925 +0.00(+0.00%)
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.