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 (%)
Dec 31, 2014 4.580 4.550 4.550 4.550 48,700 +0.01(+0.22%)
Dec 30, 2014 4.500 4.570 4.430 4.540 19,081 +0.04(+0.89%)
Dec 29, 2014 4.400 4.580 4.365 4.500 64,265 +0.07(+1.58%)
Dec 26, 2014 4.460 4.560 4.410 4.430 31,722 -0.06(-1.34%)
Dec 24, 2014 4.490 4.490 4.490 4.490 5,100 +0.02(+0.53%)
Dec 23, 2014 4.440 4.580 4.420 4.466 37,056 +0.05(+1.05%)
Dec 22, 2014 4.410 4.550 4.340 4.420 55,361 +0.01(+0.23%)
Dec 19, 2014 4.400 4.500 4.330 4.410 34,881 +0.01(+0.23%)
Dec 18, 2014 4.351 4.500 4.351 4.400 29,089 +0.04(+0.92%)
Dec 17, 2014 4.330 4.495 4.330 4.360 22,771 +0.02(+0.46%)
Dec 16, 2014 4.420 4.440 4.280 4.340 76,981 -0.07(-1.59%)
Dec 15, 2014 4.460 4.680 4.400 4.410 203,152 -0.06(-1.34%)
Dec 12, 2014 4.420 4.490 4.370 4.470 35,584 +0.05(+1.13%)
Dec 11, 2014 4.450 4.520 4.420 4.420 39,912 -0.05(-1.12%)
Dec 10, 2014 4.500 4.520 4.460 4.470 30,726 -0.04(-0.89%)
Dec 09, 2014 4.440 4.520 4.280 4.510 94,094 +0.04(+0.89%)
Dec 08, 2014 4.540 4.540 4.440 4.470 134,936 -0.05(-1.11%)
Dec 05, 2014 4.370 4.570 4.310 4.520 356,871 +0.17(+4.03%)
Dec 04, 2014 4.210 4.370 4.200 4.345 102,918 +0.17(+3.95%)
Dec 03, 2014 4.140 4.230 4.125 4.180 65,559 +0.04(+0.89%)
Dec 02, 2014 4.160 4.210 4.143 4.143 38,641 -0.04(-0.88%)
Dec 01, 2014 4.150 4.190 4.100 4.180 106,790 +0.03(+0.72%)
Nov 28, 2014 4.110 4.150 4.110 4.150 14,250 +0.03(+0.73%)
Nov 26, 2014 4.170 4.120 4.120 4.120 97,100 -0.05(-1.20%)
Nov 25, 2014 4.150 4.200 4.120 4.170 86,402 +0.01(+0.24%)
Nov 24, 2014 4.180 4.300 4.100 4.160 99,351 -0.01(-0.24%)
Nov 21, 2014 4.180 4.230 4.100 4.170 79,134 -0.01(-0.24%)
Nov 20, 2014 4.260 4.280 4.100 4.180 100,513 -0.04(-0.95%)
Nov 19, 2014 4.280 4.350 4.210 4.220 191,235 -0.10(-2.32%)
Nov 18, 2014 4.290 4.410 4.236 4.320 156,161 +0.02(+0.47%)
Nov 17, 2014 4.230 4.370 4.200 4.300 129,661 +0.07(+1.65%)
Nov 14, 2014 4.080 4.360 4.030 4.230 291,950 +0.34(+8.74%)
Nov 13, 2014 3.900 3.900 3.810 3.890 39,860 -0.01(-0.26%)
Nov 12, 2014 3.900 3.900 3.805 3.900 18,016 +0.00(+0.00%)
Nov 11, 2014 3.900 3.949 3.780 3.900 29,433 +0.00(+0.00%)
Nov 10, 2014 3.820 3.900 3.780 3.900 30,701 +0.03(+0.69%)
Nov 07, 2014 3.890 3.900 3.740 3.873 31,503 +0.13(+3.56%)
Nov 06, 2014 3.810 3.950 3.720 3.740 8,016 -0.13(-3.36%)
Nov 05, 2014 3.850 3.900 3.720 3.870 18,224 +0.15(+4.03%)
Nov 04, 2014 3.870 3.870 3.720 3.720 4,170 -0.11(-2.87%)
Nov 03, 2014 3.890 3.890 3.780 3.830 6,740 -0.08(-2.05%)
Oct 31, 2014 3.910 3.960 3.880 3.910 12,683 +0.02(+0.51%)
Oct 30, 2014 3.810 3.900 3.810 3.890 551 +0.04(+1.04%)
Oct 29, 2014 3.850 3.910 3.630 3.850 14,691 +0.00(+0.00%)
Oct 28, 2014 3.840 3.940 3.830 3.850 11,808 +0.05(+1.32%)
Oct 27, 2014 3.640 3.840 3.740 3.800 23,034 +0.06(+1.60%)
Oct 24, 2014 3.630 3.790 3.610 3.740 22,790 +0.12(+3.31%)
Oct 23, 2014 3.620 3.910 3.620 3.620 16,104 -0.04(-1.09%)
Oct 22, 2014 4.000 4.000 3.480 3.660 50,968 -0.27(-6.87%)
Oct 21, 2014 4.020 4.029 3.760 3.930 13,708 +0.10(+2.61%)
Oct 20, 2014 3.710 3.850 3.710 3.830 38,560 +0.10(+2.68%)
Oct 17, 2014 3.680 3.820 3.660 3.730 10,647 +0.13(+3.61%)
Oct 16, 2014 3.540 3.650 3.520 3.600 8,425 +0.07(+1.87%)
Oct 15, 2014 3.480 3.670 3.450 3.534 30,936 -0.06(-1.56%)
Oct 14, 2014 3.550 3.590 3.520 3.590 3,912 +0.09(+2.57%)
Oct 13, 2014 3.640 3.900 3.500 3.500 44,124 -0.18(-4.89%)
Oct 10, 2014 3.700 3.790 3.600 3.680 9,944 -0.05(-1.34%)
Oct 09, 2014 3.830 3.880 3.710 3.730 27,707 -0.13(-3.37%)
Oct 08, 2014 3.880 3.880 3.780 3.860 2,572 +0.01(+0.39%)
Oct 07, 2014 3.760 3.860 3.760 3.845 19,974 +0.10(+2.53%)
Oct 06, 2014 3.760 3.830 3.720 3.750 12,500 -0.02(-0.53%)
Oct 03, 2014 3.730 3.790 3.715 3.770 27,406 +0.03(+0.80%)
Oct 02, 2014 3.750 3.820 3.710 3.740 15,458 -0.01(-0.27%)
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.