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 (%)
Aug 31, 2007 5.340 5.450 5.200 5.390 38,111 +0.09(+1.64%)
Aug 30, 2007 5.380 5.420 5.240 5.303 29,141 -0.04(-0.70%)
Aug 29, 2007 5.390 5.490 5.300 5.340 17,122 -0.08(-1.47%)
Aug 28, 2007 5.390 5.440 5.381 5.420 12,122 -0.00(-0.00%)
Aug 27, 2007 5.440 5.630 5.400 5.420 13,169 -0.05(-0.91%)
Aug 24, 2007 5.340 5.520 5.250 5.470 12,730 +0.15(+2.82%)
Aug 23, 2007 5.540 5.690 5.260 5.320 17,055 -0.27(-4.83%)
Aug 22, 2007 5.440 5.600 5.440 5.590 25,207 +0.20(+3.71%)
Aug 21, 2007 5.090 5.430 5.020 5.390 71,939 +0.24(+4.66%)
Aug 20, 2007 5.330 5.550 5.000 5.150 72,754 -0.15(-2.83%)
Aug 17, 2007 5.430 5.540 5.250 5.300 40,766 -0.12(-2.21%)
Aug 16, 2007 5.680 5.680 5.240 5.420 52,770 -0.32(-5.57%)
Aug 15, 2007 5.870 5.904 5.580 5.740 49,361 -0.21(-3.53%)
Aug 14, 2007 5.890 5.950 5.660 5.950 66,112 +0.25(+4.39%)
Aug 13, 2007 5.000 5.810 4.920 5.700 225,192 +0.80(+16.33%)
Aug 10, 2007 5.330 5.400 4.860 4.900 284,051 -0.63(-11.39%)
Aug 09, 2007 6.090 6.220 5.490 5.530 156,781 -0.88(-13.73%)
Aug 08, 2007 6.500 6.540 6.334 6.410 39,019 +0.03(+0.47%)
Aug 07, 2007 6.330 6.400 6.250 6.380 14,341 +0.11(+1.75%)
Aug 06, 2007 6.410 6.420 6.140 6.270 55,032 -0.10(-1.57%)
Aug 03, 2007 6.360 6.390 6.200 6.370 24,469 +0.12(+1.92%)
Aug 02, 2007 6.430 6.510 6.240 6.250 47,583 -0.21(-3.25%)
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.