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 30, 2008 4.850 4.880 4.760 4.770 16,758 +0.05(+1.06%)
May 29, 2008 4.820 4.820 4.710 4.720 13,799 -0.15(-3.08%)
May 28, 2008 4.750 4.870 4.710 4.870 24,584 +0.09(+1.84%)
May 27, 2008 4.690 4.840 4.480 4.782 30,433 +0.07(+1.50%)
May 26, 2008 4.750 4.770 4.660 4.712 5,470 +0.00(+0.00%)
May 23, 2008 4.750 4.770 4.660 4.712 5,470 +0.06(+1.32%)
May 22, 2008 4.770 4.770 4.500 4.650 40,465 -0.14(-2.92%)
May 21, 2008 4.930 4.930 4.710 4.790 18,940 -0.11(-2.24%)
May 20, 2008 4.908 4.930 4.620 4.900 26,835 +0.14(+2.94%)
May 19, 2008 5.080 5.080 4.600 4.760 50,697 -0.24(-4.84%)
May 16, 2008 5.080 5.100 4.950 5.002 30,331 -0.07(-1.34%)
May 15, 2008 5.020 5.100 4.970 5.070 19,929 +0.01(+0.28%)
May 14, 2008 4.980 5.090 4.960 5.056 34,166 -0.03(-0.67%)
May 13, 2008 5.120 5.120 4.950 5.090 21,547 -0.08(-1.55%)
May 12, 2008 5.190 5.230 5.080 5.170 8,301 +0.05(+0.98%)
May 09, 2008 5.250 5.300 4.900 5.120 108,767 +0.13(+2.61%)
May 08, 2008 4.730 4.990 4.610 4.990 166,735 +0.25(+5.27%)
May 07, 2008 4.810 4.960 4.740 4.740 48,618 -0.20(-4.05%)
May 06, 2008 4.940 4.960 4.860 4.940 9,081 -0.02(-0.40%)
May 05, 2008 4.660 4.970 4.600 4.960 16,545 +0.24(+5.08%)
May 02, 2008 4.913 4.948 4.600 4.720 38,716 -0.22(-4.45%)
May 01, 2008 4.800 4.970 4.780 4.940 19,963 +0.13(+2.70%)
Apr 30, 2008 4.840 4.840 4.750 4.810 27,820 -0.07(-1.43%)
Apr 29, 2008 4.660 4.930 4.660 4.880 10,286 +0.14(+2.95%)
Apr 28, 2008 4.760 4.760 4.610 4.740 11,130 -0.02(-0.42%)
Apr 25, 2008 4.602 4.760 4.602 4.760 8,307 +0.15(+3.25%)
Apr 24, 2008 4.708 4.760 4.560 4.610 32,050 -0.12(-2.54%)
Apr 23, 2008 4.760 4.760 4.610 4.730 9,050 +0.01(+0.13%)
Apr 22, 2008 4.760 4.950 4.610 4.724 19,618 -0.11(-2.19%)
Apr 21, 2008 4.680 4.830 4.640 4.830 26,503 +0.08(+1.68%)
Apr 18, 2008 4.640 4.790 4.630 4.750 15,062 +0.15(+3.26%)
Apr 17, 2008 4.600 4.680 4.460 4.600 14,700 +0.00(+0.00%)
Apr 16, 2008 4.450 4.600 4.370 4.600 8,500 +0.12(+2.68%)
Apr 15, 2008 4.390 4.566 4.190 4.480 14,170 -0.11(-2.40%)
Apr 14, 2008 4.590 4.600 4.360 4.590 12,320 +0.11(+2.46%)
Apr 11, 2008 4.410 4.500 4.280 4.480 8,900 -0.16(-3.45%)
Apr 10, 2008 4.530 4.640 4.530 4.640 7,522 +0.05(+1.09%)
Apr 09, 2008 4.400 4.600 4.400 4.590 30,416 +0.05(+1.10%)
Apr 08, 2008 4.370 4.540 4.200 4.540 23,388 -0.01(-0.22%)
Apr 07, 2008 4.230 4.550 4.230 4.550 29,090 +0.44(+10.71%)
Apr 04, 2008 4.360 4.360 4.100 4.110 46,394 -0.20(-4.64%)
Apr 03, 2008 4.180 4.480 4.080 4.310 137,274 +0.22(+5.38%)
Apr 02, 2008 3.900 4.130 3.820 4.090 82,351 +0.20(+5.14%)
Apr 01, 2008 4.000 4.000 3.830 3.890 18,824 -0.01(-0.26%)
Mar 31, 2008 3.860 3.930 3.800 3.900 32,144 +0.04(+1.04%)
Mar 28, 2008 3.780 3.940 3.780 3.860 33,000 +0.07(+1.85%)
Mar 27, 2008 3.800 3.850 3.770 3.790 19,487 -0.05(-1.30%)
Mar 26, 2008 3.710 3.896 3.680 3.840 18,171 +0.06(+1.59%)
Mar 25, 2008 3.710 3.960 3.600 3.780 20,789 +0.01(+0.27%)
Mar 24, 2008 3.830 3.990 3.760 3.770 35,795 -0.03(-0.79%)
Mar 21, 2008 3.800 3.920 3.770 3.800 12,465 +0.00(+0.00%)
Mar 20, 2008 3.800 3.920 3.770 3.800 12,465 -0.08(-1.96%)
Mar 19, 2008 3.940 3.940 3.810 3.876 11,777 -0.03(-0.87%)
Mar 18, 2008 3.970 4.040 3.890 3.910 19,400 -0.03(-0.71%)
Mar 17, 2008 3.870 3.960 3.770 3.938 13,886 -0.03(-0.81%)
Mar 14, 2008 4.020 4.120 3.970 3.970 24,489 -0.05(-1.24%)
Mar 13, 2008 4.060 4.120 3.880 4.020 54,040 +0.14(+3.61%)
Mar 12, 2008 4.050 4.050 3.880 3.880 22,740 -0.14(-3.48%)
Mar 11, 2008 3.840 4.040 3.840 4.020 56,927 +0.23(+6.07%)
Mar 10, 2008 4.180 4.180 3.760 3.790 26,467 -0.36(-8.67%)
Mar 07, 2008 4.120 4.330 4.000 4.150 26,810 +0.05(+1.22%)
Mar 06, 2008 4.180 4.350 4.070 4.100 11,914 -0.13(-3.16%)
Mar 05, 2008 4.180 4.380 4.100 4.234 5,074 +0.01(+0.33%)
Mar 04, 2008 4.100 4.370 4.080 4.220 33,669 +0.17(+4.20%)
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.