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, 2004 4.520 4.960 4.360 4.560 294,800 -0.04(-0.87%)
Nov 29, 2004 4.760 5.040 4.360 4.600 378,675 -0.36(-7.18%)
Nov 26, 2004 5.160 5.160 4.720 4.956 96,125 -0.04(-0.88%)
Nov 24, 2004 5.480 5.480 4.920 5.000 136,250 -0.24(-4.58%)
Nov 23, 2004 5.360 5.400 5.160 5.240 85,650 -0.08(-1.50%)
Nov 22, 2004 5.120 5.560 5.080 5.320 193,925 +0.24(+4.72%)
Nov 19, 2004 4.840 5.200 4.640 5.080 162,450 +0.12(+2.42%)
Nov 18, 2004 5.080 5.400 4.840 4.960 176,100 -0.32(-6.06%)
Nov 17, 2004 5.120 5.440 4.960 5.280 352,675 +0.28(+5.60%)
Nov 16, 2004 4.880 5.360 4.600 5.000 743,675 +0.09(+1.79%)
Nov 15, 2004 4.360 5.120 4.040 4.912 773,275 +0.79(+19.22%)
Nov 12, 2004 3.680 4.280 3.400 4.120 582,175 +0.52(+14.44%)
Nov 11, 2004 3.960 3.960 3.600 3.600 168,150 -0.28(-7.22%)
Nov 10, 2004 4.000 4.040 3.800 3.880 205,575 -0.16(-3.96%)
Nov 09, 2004 4.160 4.200 3.840 4.040 280,000 -0.08(-1.94%)
Nov 08, 2004 4.000 4.480 3.840 4.120 1,036,775 +0.12(+3.00%)
Nov 05, 2004 3.320 4.160 3.240 4.000 2,157,550 +1.16(+40.85%)
Nov 04, 2004 2.800 2.960 2.680 2.840 357,975 +0.12(+4.41%)
Nov 03, 2004 2.840 2.920 2.640 2.720 115,500 -0.04(-1.31%)
Nov 02, 2004 2.600 2.920 2.600 2.756 111,300 +0.08(+2.84%)
Nov 01, 2004 2.440 2.760 2.400 2.680 159,825 +0.12(+4.69%)
Oct 29, 2004 2.320 2.560 2.280 2.560 44,875 +0.28(+12.28%)
Oct 28, 2004 2.280 2.320 2.160 2.280 48,250 +0.08(+3.64%)
Oct 27, 2004 2.240 2.360 2.160 2.200 68,375 +0.04(+1.85%)
Oct 26, 2004 2.280 2.320 2.160 2.160 70,075 -0.12(-5.26%)
Oct 25, 2004 2.360 2.560 2.240 2.280 82,075 -0.12(-5.00%)
Oct 22, 2004 2.280 2.480 2.200 2.400 41,850 +0.16(+7.14%)
Oct 21, 2004 2.280 2.400 2.240 2.240 26,700 -0.12(-5.08%)
Oct 20, 2004 2.520 2.520 2.240 2.360 25,525 +0.12(+5.36%)
Oct 19, 2004 2.280 2.400 2.200 2.240 50,700 -0.04(-1.75%)
Oct 18, 2004 2.276 2.400 2.240 2.280 54,625 -0.04(-1.72%)
Oct 15, 2004 2.440 2.560 2.280 2.320 51,750 -0.08(-3.33%)
Oct 14, 2004 2.360 2.480 2.360 2.400 10,850 +0.00(+0.00%)
Oct 13, 2004 2.560 2.560 2.400 2.400 47,875 -0.08(-3.23%)
Oct 12, 2004 2.600 2.600 2.400 2.480 45,450 -0.04(-1.59%)
Oct 11, 2004 2.320 2.640 2.320 2.520 54,350 +0.12(+5.00%)
Oct 08, 2004 2.480 2.560 2.240 2.400 73,100 -0.08(-3.23%)
Oct 07, 2004 2.560 2.560 2.480 2.480 40,675 -0.08(-3.13%)
Oct 06, 2004 2.440 2.600 2.440 2.560 66,575 +0.00(+0.00%)
Oct 05, 2004 2.600 2.720 2.520 2.560 42,575 -0.04(-1.54%)
Oct 04, 2004 2.800 2.800 2.440 2.600 95,600 -0.08(-2.99%)
Oct 01, 2004 3.120 3.160 2.560 2.680 97,925 +0.12(+4.69%)
Sep 30, 2004 2.520 2.560 2.400 2.560 40,375 +0.08(+3.23%)
Sep 29, 2004 2.720 2.720 2.440 2.480 147,225 -0.24(-8.82%)
Sep 28, 2004 2.800 2.800 2.640 2.720 68,475 +0.00(+0.00%)
Sep 27, 2004 2.800 2.880 2.640 2.720 74,500 -0.04(-1.45%)
Sep 24, 2004 3.000 3.080 2.680 2.760 227,750 -0.20(-6.76%)
Sep 23, 2004 2.880 3.040 2.560 2.960 464,725 +0.16(+5.71%)
Sep 22, 2004 2.400 2.800 2.240 2.800 693,275 +0.48(+20.69%)
Sep 21, 2004 2.400 2.840 2.316 2.320 2,293,950 +0.28(+13.73%)
Sep 20, 2004 2.200 2.200 2.000 2.040 75,900 -0.12(-5.56%)
Sep 17, 2004 2.160 2.240 2.000 2.160 82,325 +0.08(+3.85%)
Sep 16, 2004 2.000 2.120 2.000 2.080 48,326 +0.08(+4.00%)
Sep 15, 2004 2.080 2.080 1.960 2.000 46,250 +0.01(+0.40%)
Sep 14, 2004 2.080 2.200 1.880 1.992 262,900 -0.09(-4.23%)
Sep 13, 2004 2.240 2.240 2.040 2.080 99,375 -0.12(-5.45%)
Sep 10, 2004 2.280 2.280 2.040 2.200 137,725 -0.08(-3.51%)
Sep 09, 2004 2.200 2.320 2.160 2.280 183,225 +0.12(+5.56%)
Sep 08, 2004 2.200 2.240 2.040 2.160 169,190 +0.04(+1.89%)
Sep 07, 2004 2.400 2.480 2.120 2.120 282,077 -0.19(-8.30%)
Sep 03, 2004 2.400 2.520 2.200 2.312 151,750 -0.09(-3.67%)
Sep 02, 2004 2.360 2.400 2.160 2.400 128,400 +0.12(+5.26%)
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.