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 (%)
Nov 30, 2010 6.250 6.250 6.120 6.200 104,348 -0.05(-0.80%)
Nov 29, 2010 6.080 6.280 5.950 6.250 275,523 +0.23(+3.82%)
Nov 26, 2010 5.970 6.090 5.850 6.020 82,218 +0.12(+2.03%)
Nov 24, 2010 6.100 5.900 5.900 5.900 124,987 -0.15(-2.48%)
Nov 23, 2010 5.900 6.090 5.750 6.050 152,611 +0.01(+0.17%)
Nov 22, 2010 5.740 6.100 5.550 6.040 312,172 +0.35(+6.15%)
Nov 19, 2010 5.690 5.690 5.550 5.690 144,085 +0.00(+0.00%)
Nov 18, 2010 5.450 5.700 5.450 5.690 271,453 +0.31(+5.76%)
Nov 17, 2010 5.140 5.450 5.020 5.380 313,668 +0.19(+3.66%)
Nov 16, 2010 4.840 5.240 4.830 5.190 501,478 +0.36(+7.45%)
Nov 15, 2010 4.430 5.090 4.411 4.830 576,625 +0.40(+9.03%)
Nov 12, 2010 4.310 4.700 4.200 4.430 437,732 +0.33(+8.05%)
Nov 11, 2010 4.090 4.100 4.000 4.100 51,968 -0.05(-1.20%)
Nov 10, 2010 4.160 4.160 4.080 4.150 35,992 -0.03(-0.72%)
Nov 09, 2010 4.110 4.180 4.100 4.180 48,226 +0.06(+1.46%)
Nov 08, 2010 4.000 4.150 4.000 4.120 36,196 +0.07(+1.68%)
Nov 05, 2010 3.950 4.150 3.949 4.052 43,851 +0.12(+3.10%)
Nov 04, 2010 3.860 3.980 3.860 3.930 43,905 +0.10(+2.61%)
Nov 03, 2010 3.850 3.850 3.800 3.830 16,901 -0.02(-0.52%)
Nov 02, 2010 3.750 3.850 3.750 3.850 6,103 +0.05(+1.32%)
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.