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 (%)
Sep 28, 2007 6.120 6.245 5.730 6.030 60,594 -0.07(-1.15%)
Sep 27, 2007 6.070 6.290 6.070 6.100 28,900 +0.02(+0.33%)
Sep 26, 2007 6.160 6.190 6.029 6.080 12,990 -0.04(-0.65%)
Sep 25, 2007 5.950 6.130 5.800 6.120 18,972 +0.12(+2.00%)
Sep 24, 2007 6.240 6.240 5.970 6.000 18,715 -0.26(-4.15%)
Sep 21, 2007 6.080 6.330 5.920 6.260 39,841 +0.18(+2.96%)
Sep 20, 2007 6.239 6.280 5.950 6.080 31,701 -0.17(-2.72%)
Sep 19, 2007 5.950 6.250 5.930 6.250 42,000 +0.28(+4.69%)
Sep 18, 2007 6.010 6.050 5.740 5.970 16,876 +0.00(+0.00%)
Sep 17, 2007 6.070 6.070 5.800 5.970 21,531 -0.06(-1.00%)
Sep 14, 2007 6.000 6.030 5.730 6.030 31,878 -0.07(-1.15%)
Sep 13, 2007 5.740 6.150 5.670 6.100 21,085 +0.39(+6.83%)
Sep 12, 2007 5.940 6.130 5.630 5.710 24,008 -0.32(-5.31%)
Sep 11, 2007 5.930 6.050 5.790 6.030 17,331 +0.15(+2.55%)
Sep 10, 2007 6.090 6.160 5.880 5.880 26,880 -0.25(-4.08%)
Sep 07, 2007 5.990 6.190 5.450 6.130 73,721 +0.09(+1.49%)
Sep 06, 2007 5.890 6.230 5.890 6.040 62,671 +0.18(+3.07%)
Sep 05, 2007 5.550 5.870 5.400 5.860 66,004 +0.32(+5.78%)
Sep 04, 2007 5.430 5.600 5.430 5.540 25,548 +0.15(+2.78%)
Aug 31, 2007 5.340 5.450 5.200 5.390 38,111 +0.09(+1.64%)
Aug 30, 2007 5.380 5.420 5.240 5.303 29,141 -0.04(-0.70%)
Aug 29, 2007 5.390 5.490 5.300 5.340 17,122 -0.08(-1.47%)
Aug 28, 2007 5.390 5.440 5.381 5.420 12,122 -0.00(-0.00%)
Aug 27, 2007 5.440 5.630 5.400 5.420 13,169 -0.05(-0.91%)
Aug 24, 2007 5.340 5.520 5.250 5.470 12,730 +0.15(+2.82%)
Aug 23, 2007 5.540 5.690 5.260 5.320 17,055 -0.27(-4.83%)
Aug 22, 2007 5.440 5.600 5.440 5.590 25,207 +0.20(+3.71%)
Aug 21, 2007 5.090 5.430 5.020 5.390 71,939 +0.24(+4.66%)
Aug 20, 2007 5.330 5.550 5.000 5.150 72,754 -0.15(-2.83%)
Aug 17, 2007 5.430 5.540 5.250 5.300 40,766 -0.12(-2.21%)
Aug 16, 2007 5.680 5.680 5.240 5.420 52,770 -0.32(-5.57%)
Aug 15, 2007 5.870 5.904 5.580 5.740 49,361 -0.21(-3.53%)
Aug 14, 2007 5.890 5.950 5.660 5.950 66,112 +0.25(+4.39%)
Aug 13, 2007 5.000 5.810 4.920 5.700 225,192 +0.80(+16.33%)
Aug 10, 2007 5.330 5.400 4.860 4.900 284,051 -0.63(-11.39%)
Aug 09, 2007 6.090 6.220 5.490 5.530 156,781 -0.88(-13.73%)
Aug 08, 2007 6.500 6.540 6.334 6.410 39,019 +0.03(+0.47%)
Aug 07, 2007 6.330 6.400 6.250 6.380 14,341 +0.11(+1.75%)
Aug 06, 2007 6.410 6.420 6.140 6.270 55,032 -0.10(-1.57%)
Aug 03, 2007 6.360 6.390 6.200 6.370 24,469 +0.12(+1.92%)
Aug 02, 2007 6.430 6.510 6.240 6.250 47,583 -0.21(-3.25%)
Aug 01, 2007 6.600 6.672 6.370 6.460 33,207 -0.16(-2.42%)
Jul 31, 2007 6.610 6.810 6.530 6.620 54,626 +0.02(+0.30%)
Jul 30, 2007 6.340 6.770 6.340 6.600 56,028 +0.17(+2.64%)
Jul 27, 2007 6.490 6.550 6.400 6.430 21,209 -0.14(-2.13%)
Jul 26, 2007 6.350 6.630 6.200 6.570 84,869 +0.17(+2.66%)
Jul 25, 2007 6.910 6.920 6.380 6.400 88,932 -0.47(-6.84%)
Jul 24, 2007 7.000 7.020 6.750 6.870 58,727 -0.07(-1.01%)
Jul 23, 2007 6.830 7.080 6.730 6.940 154,083 +0.15(+2.21%)
Jul 20, 2007 6.520 6.870 6.460 6.790 104,458 +0.21(+3.19%)
Jul 19, 2007 6.580 6.580 6.450 6.580 35,431 -0.01(-0.15%)
Jul 18, 2007 6.390 6.600 6.360 6.590 32,171 +0.14(+2.17%)
Jul 17, 2007 6.410 6.454 6.310 6.450 38,700 -0.00(-0.00%)
Jul 16, 2007 6.750 6.790 6.310 6.450 70,947 -0.36(-5.29%)
Jul 13, 2007 6.800 6.890 6.750 6.810 22,755 +0.01(+0.15%)
Jul 12, 2007 6.690 6.860 6.660 6.800 40,959 +0.15(+2.26%)
Jul 11, 2007 6.860 6.950 6.500 6.650 55,029 -0.17(-2.49%)
Jul 10, 2007 6.800 6.900 6.600 6.820 99,477 +0.09(+1.34%)
Jul 09, 2007 6.120 6.790 6.120 6.730 140,743 +0.65(+10.69%)
Jul 06, 2007 6.060 6.220 6.050 6.080 22,777 +0.06(+1.00%)
Jul 05, 2007 6.200 6.230 6.000 6.020 30,707 -0.15(-2.43%)
Jul 03, 2007 5.960 6.240 5.910 6.170 28,672 +0.17(+2.83%)
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.