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 (%)
Jul 31, 2017 5.742 5.750 5.650 5.700 84,640 -0.05(-0.87%)
Jul 28, 2017 5.800 5.800 5.700 5.750 42,223 +0.00(+0.00%)
Jul 27, 2017 5.700 5.844 5.700 5.750 25,531 +0.00(+0.00%)
Jul 26, 2017 5.600 5.750 5.600 5.750 79,490 +0.10(+1.77%)
Jul 25, 2017 5.550 5.700 5.425 5.650 50,465 +0.05(+0.89%)
Jul 24, 2017 5.550 5.625 5.460 5.600 25,727 +0.10(+1.82%)
Jul 21, 2017 5.600 5.600 5.450 5.500 12,578 +0.00(+0.00%)
Jul 20, 2017 5.600 5.550 5.500 20,841 -0.05(-0.90%)
Jul 19, 2017 5.600 5.600 5.450 5.550 7,304 +0.00(+0.00%)
Jul 18, 2017 5.612 5.700 5.550 5.550 45,581 +0.00(+0.00%)
Jul 17, 2017 5.609 5.609 5.500 5.550 8,040 +0.00(+0.00%)
Jul 14, 2017 5.500 5.650 5.500 5.550 9,889 +0.00(+0.00%)
Jul 13, 2017 5.550 5.600 5.500 5.550 39,127 +0.00(+0.00%)
Jul 12, 2017 5.600 5.700 5.550 5.550 96,259 -0.05(-0.89%)
Jul 11, 2017 5.700 5.700 5.505 5.600 57,495 +0.00(+0.00%)
Jul 10, 2017 5.550 5.600 5.300 5.600 35,100 +0.00(+0.00%)
Jul 07, 2017 5.650 5.700 5.600 5.600 31,668 -0.10(-1.75%)
Jul 06, 2017 5.618 5.750 5.550 5.700 45,325 +0.05(+0.88%)
Jul 05, 2017 5.601 5.700 5.550 5.650 21,094 +0.05(+0.89%)
Jul 03, 2017 5.750 5.750 5.600 5.600 4,094 +0.00(+0.00%)
Jun 30, 2017 5.600 5.650 5.550 5.600 47,501 +0.00(+0.00%)
Jun 29, 2017 5.650 5.650 5.500 5.600 43,843 -0.05(-0.88%)
Jun 28, 2017 5.600 5.750 5.500 5.650 52,673 +0.10(+1.80%)
Jun 27, 2017 5.350 5.800 5.350 5.550 54,400 +0.20(+3.74%)
Jun 26, 2017 5.443 5.450 5.250 5.350 67,940 -0.05(-0.93%)
Jun 23, 2017 5.100 5.400 5.040 5.400 97,946 +0.35(+6.93%)
Jun 22, 2017 5.100 5.100 5.000 5.050 6,499 +0.00(+0.00%)
Jun 21, 2017 5.100 5.100 5.000 5.050 2,467 +0.00(+0.00%)
Jun 20, 2017 5.050 5.150 5.050 5.050 7,502 -0.05(-0.98%)
Jun 19, 2017 5.000 5.150 5.000 5.100 43,467 +0.10(+2.00%)
Jun 16, 2017 5.085 5.100 4.950 5.000 21,190 -0.10(-1.96%)
Jun 15, 2017 4.800 5.150 4.800 5.100 69,178 +0.25(+5.15%)
Jun 14, 2017 4.950 4.950 4.800 4.850 11,283 -0.03(-0.51%)
Jun 13, 2017 4.800 4.992 4.800 4.875 28,047 +0.03(+0.52%)
Jun 12, 2017 4.800 4.850 4.800 4.850 12,681 +0.00(+0.00%)
Jun 09, 2017 5.000 5.000 4.850 4.850 4,499 +0.00(+0.00%)
Jun 08, 2017 4.950 4.950 4.750 4.850 8,692 -0.05(-1.02%)
Jun 07, 2017 5.100 5.100 4.900 4.900 22,210 -0.20(-3.92%)
Jun 06, 2017 5.050 5.100 4.950 5.100 32,829 +0.05(+0.99%)
Jun 05, 2017 5.050 5.100 5.050 5.050 10,603 +0.00(+0.00%)
Jun 02, 2017 5.070 5.150 5.050 5.050 14,340 +0.05(+1.00%)
Jun 01, 2017 5.000 5.050 5.000 5.000 24,628 -0.05(-0.99%)
May 31, 2017 5.000 5.100 5.000 5.050 12,665 +0.05(+1.00%)
May 30, 2017 4.900 5.050 4.900 5.000 7,882 +0.05(+1.01%)
May 26, 2017 4.950 4.950 4.850 4.950 15,806 +0.05(+1.02%)
May 25, 2017 4.900 4.950 4.763 4.900 17,582 +0.05(+1.03%)
May 24, 2017 4.950 4.950 4.850 4.850 6,223 -0.05(-1.02%)
May 23, 2017 4.900 5.000 4.850 4.900 32,538 +0.05(+1.03%)
May 22, 2017 4.800 4.950 4.800 4.850 7,638 +0.05(+1.04%)
May 19, 2017 4.650 4.900 4.650 4.800 33,071 +0.00(+0.00%)
May 18, 2017 4.679 4.850 4.679 4.800 22,559 +0.00(+0.00%)
May 17, 2017 4.900 4.900 4.750 4.800 14,681 -0.10(-2.04%)
May 16, 2017 5.000 5.000 4.700 4.900 46,467 -0.15(-2.97%)
May 15, 2017 5.025 5.100 4.950 5.050 40,777 +0.00(+0.00%)
May 12, 2017 5.150 5.150 5.050 5.050 3,190 -0.05(-0.98%)
May 11, 2017 5.150 5.200 5.100 5.100 33,726 +0.05(+0.99%)
May 10, 2017 4.800 5.100 4.800 5.050 9,651 +0.20(+4.12%)
May 09, 2017 4.900 4.950 4.850 4.850 27,524 -0.10(-2.02%)
May 08, 2017 5.000 5.000 4.950 4.950 9,568 -0.10(-1.98%)
May 05, 2017 5.100 5.150 5.050 5.050 16,225 -0.05(-0.98%)
May 04, 2017 5.100 5.100 5.050 5.100 7,116 +0.05(+0.99%)
May 03, 2017 5.150 5.150 5.000 5.050 21,480 -0.10(-1.94%)
May 02, 2017 5.174 5.200 5.150 5.150 20,357 -0.05(-0.96%)
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.