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 31, 2005 2.160 2.160 1.920 2.000 39,129 -0.08(-3.85%)
May 27, 2005 2.200 2.200 2.000 2.080 45,835 +0.00(+0.00%)
May 26, 2005 2.120 2.200 2.000 2.080 72,849 +0.08(+4.00%)
May 25, 2005 2.000 2.080 1.920 2.000 33,150 +0.08(+4.17%)
May 24, 2005 1.880 2.000 1.840 1.920 54,400 +0.08(+4.35%)
May 23, 2005 1.960 1.960 1.800 1.840 52,023 +0.04(+2.22%)
May 20, 2005 1.800 1.840 1.761 1.800 37,051 +0.04(+2.27%)
May 19, 2005 1.720 1.840 1.720 1.760 25,936 +0.00(+0.00%)
May 18, 2005 1.720 1.800 1.720 1.760 12,200 +0.04(+2.33%)
May 17, 2005 1.720 1.800 1.676 1.720 48,136 +0.00(+0.00%)
May 16, 2005 1.680 1.760 1.640 1.720 36,003 +0.00(+0.00%)
May 13, 2005 1.800 1.880 1.680 1.720 72,392 -0.08(-4.44%)
May 12, 2005 1.880 1.880 1.796 1.800 39,447 -0.12(-6.25%)
May 11, 2005 1.960 2.000 1.840 1.920 33,954 +0.00(+0.00%)
May 10, 2005 2.000 2.040 1.920 1.920 29,508 +0.00(+0.00%)
May 09, 2005 2.120 2.120 1.880 1.920 49,497 +0.04(+2.13%)
May 06, 2005 1.960 2.000 1.840 1.880 213,340 -0.20(-9.62%)
May 05, 2005 2.320 2.320 1.840 2.080 118,120 -0.08(-3.70%)
May 04, 2005 2.120 2.320 2.040 2.160 121,559 +0.08(+3.85%)
May 03, 2005 1.960 2.200 1.840 2.080 267,900 +0.20(+10.64%)
May 02, 2005 1.640 1.880 1.600 1.880 117,989 +0.28(+17.50%)
Apr 29, 2005 1.680 1.680 1.562 1.600 28,953 +0.00(+0.00%)
Apr 28, 2005 1.640 1.640 1.520 1.600 35,151 -0.08(-4.53%)
Apr 27, 2005 1.560 1.680 1.560 1.676 79,377 -0.00(-0.24%)
Apr 26, 2005 1.560 1.680 1.560 1.680 34,562 +0.08(+5.00%)
Apr 25, 2005 1.680 1.724 1.560 1.600 52,593 +0.00(+0.00%)
Apr 22, 2005 1.680 1.680 1.560 1.600 50,591 -0.08(-4.76%)
Apr 21, 2005 1.680 1.680 1.560 1.680 65,137 +0.08(+5.00%)
Apr 20, 2005 1.640 1.680 1.560 1.600 42,034 +0.00(+0.00%)
Apr 19, 2005 1.720 1.720 1.560 1.600 85,576 -0.12(-6.98%)
Apr 18, 2005 1.800 1.840 1.676 1.720 113,358 -0.08(-4.44%)
Apr 15, 2005 1.880 1.928 1.800 1.800 72,517 +0.00(+0.00%)
Apr 14, 2005 1.920 1.920 1.800 1.800 59,913 +0.04(+2.27%)
Apr 13, 2005 1.920 1.960 1.760 1.760 50,200 -0.12(-6.38%)
Apr 12, 2005 1.760 1.880 1.684 1.880 50,535 +0.16(+9.30%)
Apr 11, 2005 1.680 1.840 1.640 1.720 47,282 +0.00(+0.00%)
Apr 08, 2005 1.720 1.840 1.720 1.720 61,065 -0.04(-2.27%)
Apr 07, 2005 1.840 1.920 1.720 1.760 136,357 -0.08(-4.35%)
Apr 06, 2005 2.000 2.000 1.840 1.840 42,451 -0.04(-2.13%)
Apr 05, 2005 1.920 2.000 1.880 1.880 26,654 -0.04(-2.08%)
Apr 04, 2005 2.040 2.040 1.920 1.920 38,337 -0.08(-4.00%)
Apr 01, 2005 2.120 2.120 1.960 2.000 43,807 +0.04(+2.04%)
Mar 31, 2005 2.080 2.120 1.960 1.960 65,721 -0.16(-7.55%)
Mar 30, 2005 2.000 2.120 1.960 2.120 36,107 +0.16(+8.16%)
Mar 29, 2005 2.040 2.080 1.956 1.960 46,126 -0.08(-3.92%)
Mar 28, 2005 1.920 2.040 1.920 2.040 35,814 +0.12(+6.25%)
Mar 24, 2005 1.880 2.040 1.880 1.920 45,945 +0.08(+4.35%)
Mar 23, 2005 2.040 2.040 1.840 1.840 136,731 -0.12(-6.12%)
Mar 22, 2005 2.120 2.120 1.920 1.960 96,288 -0.16(-7.55%)
Mar 21, 2005 2.160 2.160 2.000 2.120 70,905 +0.08(+3.92%)
Mar 18, 2005 2.120 2.160 2.000 2.040 50,898 -0.08(-3.77%)
Mar 17, 2005 2.040 2.200 1.840 2.120 167,537 +0.16(+8.16%)
Mar 16, 2005 2.160 2.160 1.916 1.960 194,349 -0.16(-7.55%)
Mar 15, 2005 2.200 2.240 2.080 2.120 159,389 -0.08(-3.64%)
Mar 14, 2005 2.360 2.560 2.120 2.200 1,258,376 -1.12(-33.73%)
Mar 11, 2005 3.160 3.440 3.080 3.320 30,075 +0.28(+9.21%)
Mar 10, 2005 2.800 3.120 2.800 3.040 185,117 +0.12(+4.11%)
Mar 09, 2005 2.880 3.120 2.760 2.920 149,584 +0.08(+2.82%)
Mar 08, 2005 2.680 2.920 2.640 2.840 167,897 +0.20(+7.58%)
Mar 07, 2005 2.840 2.840 2.520 2.640 561,632 -0.16(-5.71%)
Mar 04, 2005 3.160 3.344 2.636 2.800 772,960 -0.28(-9.09%)
Mar 03, 2005 3.560 3.760 3.080 3.080 807,495 -0.48(-13.48%)
Mar 02, 2005 3.760 3.760 3.444 3.560 43,400 -0.08(-2.20%)
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.