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 24, 2011 6.090 6.270 6.090 6.120 34,360 +0.02(+0.33%)
May 23, 2011 6.190 6.369 6.100 6.100 41,005 -0.18(-2.87%)
May 20, 2011 6.310 6.370 6.190 6.280 25,416 -0.02(-0.32%)
May 19, 2011 6.230 6.350 6.220 6.300 51,612 +0.08(+1.29%)
May 18, 2011 6.190 6.325 6.090 6.220 47,464 +0.06(+0.97%)
May 17, 2011 6.040 6.330 6.030 6.160 62,878 +0.06(+0.98%)
May 16, 2011 6.420 6.470 6.000 6.100 118,710 -0.38(-5.86%)
May 13, 2011 6.380 6.560 6.370 6.480 110,042 +0.13(+2.05%)
May 12, 2011 6.330 6.360 6.221 6.350 39,565 +0.00(+0.00%)
May 11, 2011 6.470 6.580 6.100 6.350 100,039 -0.13(-2.01%)
May 10, 2011 6.220 6.480 6.150 6.480 112,737 +0.31(+5.02%)
May 09, 2011 6.260 6.262 5.980 6.170 68,458 -0.06(-0.96%)
May 06, 2011 6.500 6.650 5.870 6.230 187,297 -0.15(-2.35%)
May 05, 2011 6.570 6.670 6.310 6.380 157,396 -0.32(-4.78%)
May 04, 2011 6.830 7.000 6.570 6.700 80,406 -0.16(-2.33%)
May 03, 2011 6.910 6.940 6.660 6.860 73,987 -0.10(-1.44%)
May 02, 2011 6.918 7.210 6.880 6.960 34,125 -0.17(-2.38%)
Apr 29, 2011 6.990 7.160 6.770 7.130 44,692 +0.15(+2.15%)
Apr 28, 2011 7.200 7.240 6.970 6.980 69,051 -0.24(-3.32%)
Apr 27, 2011 7.030 7.280 6.960 7.220 80,406 +0.24(+3.44%)
Apr 26, 2011 7.140 7.380 6.900 6.980 144,389 -0.11(-1.55%)
Apr 25, 2011 6.450 7.190 6.376 7.090 221,148 +0.64(+9.92%)
Apr 21, 2011 6.140 6.480 6.000 6.450 80,085 +0.40(+6.61%)
Apr 20, 2011 6.260 6.323 5.990 6.050 115,478 -0.20(-3.20%)
Apr 19, 2011 6.140 6.250 5.960 6.250 68,089 +0.17(+2.80%)
Apr 18, 2011 6.050 6.150 6.000 6.080 43,090 -0.08(-1.30%)
Apr 15, 2011 6.410 6.430 6.150 6.160 66,126 -0.16(-2.53%)
Apr 14, 2011 6.100 6.460 6.000 6.320 173,641 +0.11(+1.77%)
Apr 13, 2011 5.880 6.280 5.820 6.210 167,320 +0.40(+6.88%)
Apr 12, 2011 5.990 6.100 5.760 5.810 123,300 -0.24(-3.97%)
Apr 11, 2011 6.140 6.220 5.940 6.050 109,104 -0.06(-0.98%)
Apr 08, 2011 6.240 6.480 6.020 6.110 258,652 -0.10(-1.61%)
Apr 07, 2011 6.220 6.550 6.000 6.210 255,035 +0.05(+0.81%)
Apr 06, 2011 6.420 6.420 6.140 6.160 242,506 -0.26(-4.05%)
Apr 05, 2011 6.590 6.650 6.350 6.420 77,817 -0.18(-2.73%)
Apr 04, 2011 7.060 7.060 6.300 6.600 383,722 -0.47(-6.65%)
Apr 01, 2011 7.160 7.420 6.970 7.070 75,335 -0.07(-0.98%)
Mar 31, 2011 7.310 7.390 7.060 7.140 39,016 -0.16(-2.19%)
Mar 30, 2011 7.300 7.460 7.220 7.300 37,565 -0.04(-0.54%)
Mar 29, 2011 7.250 7.390 7.070 7.340 24,718 +0.08(+1.10%)
Mar 28, 2011 7.350 7.400 7.200 7.260 53,022 -0.10(-1.36%)
Mar 25, 2011 7.580 7.740 7.250 7.360 82,060 -0.22(-2.90%)
Mar 24, 2011 7.340 7.700 7.110 7.580 75,423 +0.25(+3.41%)
Mar 23, 2011 7.500 7.500 7.250 7.330 69,702 -0.17(-2.27%)
Mar 22, 2011 7.260 7.520 7.060 7.500 87,746 +0.22(+3.02%)
Mar 21, 2011 7.440 7.780 7.230 7.280 118,735 -0.21(-2.80%)
Mar 18, 2011 7.170 7.650 7.060 7.490 165,002 +0.44(+6.24%)
Mar 17, 2011 7.120 7.150 6.900 7.050 112,738 +0.06(+0.86%)
Mar 16, 2011 7.240 7.450 6.920 6.990 122,525 -0.29(-3.98%)
Mar 15, 2011 6.970 7.360 6.670 7.280 230,244 +0.07(+0.97%)
Mar 14, 2011 7.680 7.720 7.110 7.210 281,916 -0.48(-6.24%)
Mar 11, 2011 7.900 7.900 7.600 7.690 134,276 -0.29(-3.63%)
Mar 10, 2011 8.220 8.220 7.870 7.980 166,510 -0.39(-4.66%)
Mar 09, 2011 8.030 8.600 7.930 8.370 396,130 +0.19(+2.32%)
Mar 08, 2011 8.500 8.570 8.050 8.180 384,032 -0.39(-4.55%)
Mar 07, 2011 9.100 9.100 8.350 8.570 511,261 -0.50(-5.51%)
Mar 04, 2011 9.990 9.990 8.870 9.070 1,166,474 -2.65(-22.61%)
Mar 03, 2011 11.44 11.92 11.17 11.72 222,496 +0.44(+3.90%)
Mar 02, 2011 11.49 11.57 10.96 11.28 100,025 -0.13(-1.14%)
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.