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 (%)
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%)
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.