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 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%)
Apr 01, 2004 5.000 5.120 4.440 4.600 29,725 -0.16(-3.36%)
Mar 31, 2004 5.040 5.280 4.640 4.760 114,625 +0.20(+4.39%)
Mar 30, 2004 4.280 4.640 4.240 4.560 119,250 +0.36(+8.57%)
Mar 29, 2004 3.940 4.320 3.920 4.200 58,500 +0.36(+9.38%)
Mar 26, 2004 3.880 3.920 3.720 3.840 25,025 +0.12(+3.23%)
Mar 25, 2004 3.920 3.920 3.640 3.720 18,975 -0.04(-1.06%)
Mar 24, 2004 4.040 4.080 3.680 3.760 40,000 -0.24(-6.00%)
Mar 23, 2004 4.040 4.240 3.880 4.000 36,975 +0.16(+4.17%)
Mar 22, 2004 3.680 4.200 3.480 3.840 59,800 +0.08(+2.13%)
Mar 19, 2004 4.120 4.120 3.720 3.760 86,200 -0.36(-8.74%)
Mar 18, 2004 4.360 4.360 4.040 4.120 47,200 -0.20(-4.63%)
Mar 17, 2004 4.400 4.400 4.080 4.320 20,650 +0.08(+1.89%)
Mar 16, 2004 4.600 4.600 4.040 4.240 62,900 -0.16(-3.64%)
Mar 15, 2004 4.480 4.480 4.280 4.400 5,775 -0.04(-0.90%)
Mar 12, 2004 4.440 4.720 4.200 4.440 71,675 +0.04(+0.91%)
Mar 11, 2004 4.520 4.560 4.240 4.400 64,600 -0.12(-2.65%)
Mar 10, 2004 4.920 4.960 4.480 4.520 32,825 -0.44(-8.87%)
Mar 09, 2004 5.000 5.120 4.840 4.960 26,925 -0.16(-3.13%)
Mar 08, 2004 5.120 5.240 4.960 5.120 28,525 +0.00(+0.00%)
Mar 05, 2004 5.280 5.300 5.000 5.120 29,375 -0.08(-1.54%)
Mar 04, 2004 5.240 5.400 5.080 5.200 27,275 -0.24(-4.41%)
Mar 03, 2004 4.960 5.440 4.880 5.440 23,650 +0.04(+0.74%)
Mar 02, 2004 5.120 5.520 5.040 5.400 11,000 -0.04(-0.74%)
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.