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 (%)
Jun 30, 2004 3.960 4.040 3.640 4.000 80,400 +0.12(+3.09%)
Jun 29, 2004 3.360 3.920 3.360 3.880 20,850 +0.24(+6.59%)
Jun 28, 2004 3.360 3.720 3.360 3.640 6,875 +0.04(+1.11%)
Jun 25, 2004 3.720 3.720 3.520 3.600 23,175 -0.12(-3.23%)
Jun 24, 2004 3.640 3.800 3.600 3.720 19,275 +0.04(+1.09%)
Jun 23, 2004 3.760 3.760 3.560 3.680 7,375 -0.04(-1.08%)
Jun 22, 2004 3.400 3.760 3.400 3.720 20,425 +0.16(+4.49%)
Jun 21, 2004 3.760 3.880 3.520 3.560 32,500 -0.20(-5.32%)
Jun 18, 2004 4.120 4.120 3.640 3.760 28,000 -0.16(-4.08%)
Jun 17, 2004 3.760 4.120 3.560 3.920 80,775 +0.36(+10.11%)
Jun 16, 2004 3.480 3.760 3.440 3.560 7,250 +0.08(+2.30%)
Jun 15, 2004 3.520 3.760 3.320 3.480 25,125 -0.04(-1.14%)
Jun 14, 2004 3.600 3.600 3.360 3.520 13,025 +0.16(+4.76%)
Jun 10, 2004 3.560 3.560 3.360 3.360 6,750 -0.08(-2.33%)
Jun 09, 2004 3.480 3.560 3.400 3.440 18,650 -0.08(-2.27%)
Jun 08, 2004 3.560 3.560 3.440 3.520 7,900 -0.04(-1.12%)
Jun 07, 2004 3.600 3.600 3.480 3.560 6,175 +0.00(+0.00%)
Jun 04, 2004 3.920 3.960 3.400 3.560 51,900 -0.32(-8.25%)
Jun 03, 2004 3.880 3.960 3.600 3.880 9,850 +0.16(+4.30%)
Jun 02, 2004 3.640 3.880 3.560 3.720 2,050 -0.04(-1.06%)
Jun 01, 2004 3.960 3.960 3.480 3.760 18,750 -0.12(-2.99%)
May 28, 2004 3.760 3.960 3.720 3.876 12,250 +0.08(+2.00%)
May 27, 2004 3.800 4.000 3.680 3.800 21,200 +0.20(+5.56%)
May 26, 2004 3.600 3.800 3.520 3.600 10,300 +0.08(+2.27%)
May 25, 2004 3.680 3.800 3.520 3.520 23,025 -0.12(-3.30%)
May 24, 2004 3.804 3.804 3.640 3.640 11,400 -0.12(-3.19%)
May 21, 2004 3.960 3.960 3.600 3.760 16,950 -0.04(-1.05%)
May 20, 2004 3.880 4.000 3.800 3.800 11,875 -0.16(-4.04%)
May 19, 2004 4.000 4.080 3.800 3.960 25,675 +0.28(+7.61%)
May 18, 2004 4.160 4.160 3.640 3.680 28,850 -0.48(-11.54%)
May 17, 2004 4.240 4.360 4.080 4.160 8,750 -0.08(-1.89%)
May 14, 2004 4.200 4.280 4.160 4.240 29,575 +0.00(+0.00%)
May 13, 2004 4.400 4.400 4.160 4.240 45,525 -0.08(-1.85%)
May 12, 2004 4.240 4.360 4.080 4.320 9,900 +0.12(+2.86%)
May 11, 2004 4.200 4.400 4.200 4.200 24,275 +0.00(+0.00%)
May 10, 2004 4.080 4.480 4.080 4.200 37,125 +0.00(+0.00%)
May 07, 2004 4.120 4.276 4.120 4.200 33,750 +0.00(+0.00%)
May 06, 2004 4.320 4.440 4.120 4.200 93,175 -0.08(-1.96%)
May 05, 2004 4.160 4.400 4.160 4.284 148,525 +0.08(+2.00%)
May 04, 2004 4.520 4.528 4.040 4.200 44,850 -0.40(-8.70%)
May 03, 2004 4.880 4.880 4.560 4.600 16,150 -0.30(-6.05%)
Apr 30, 2004 4.540 5.160 4.540 4.896 46,250 -0.18(-3.62%)
Apr 29, 2004 5.160 5.160 4.760 5.080 59,075 -0.04(-0.78%)
Apr 28, 2004 5.200 5.240 4.960 5.120 81,275 -0.08(-1.54%)
Apr 27, 2004 5.280 5.280 5.040 5.200 50,500 -0.04(-0.76%)
Apr 26, 2004 4.760 5.400 4.720 5.240 103,600 +0.16(+3.15%)
Apr 23, 2004 5.400 5.560 4.720 5.080 395,550 +0.84(+19.81%)
Apr 22, 2004 4.320 4.320 4.000 4.240 160,550 +0.00(+0.00%)
Apr 21, 2004 4.520 4.520 4.040 4.240 62,225 +0.16(+3.92%)
Apr 20, 2004 4.400 4.720 4.040 4.080 274,525 -0.20(-4.67%)
Apr 19, 2004 4.200 4.440 4.120 4.280 41,300 +0.08(+1.90%)
Apr 16, 2004 4.080 4.200 3.880 4.200 42,725 +0.24(+6.06%)
Apr 15, 2004 4.100 4.160 3.840 3.960 23,225 -0.08(-1.98%)
Apr 14, 2004 4.200 4.200 4.000 4.040 13,450 -0.08(-1.94%)
Apr 13, 2004 4.160 4.200 4.040 4.120 30,675 -0.04(-0.96%)
Apr 12, 2004 4.080 4.240 4.000 4.160 76,775 -0.04(-0.95%)
Apr 08, 2004 4.280 4.360 4.200 4.200 35,325 -0.16(-3.67%)
Apr 07, 2004 4.400 4.480 4.240 4.360 33,675 -0.08(-1.80%)
Apr 06, 2004 4.160 4.560 4.160 4.440 30,400 +0.12(+2.78%)
Apr 05, 2004 4.400 4.560 4.160 4.320 33,450 -0.08(-1.73%)
Apr 02, 2004 4.600 5.000 4.280 4.396 94,700 -0.20(-4.43%)
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.