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, 2010 2.400 2.600 2.320 2.510 14,998 +0.11(+4.58%)
May 27, 2010 2.500 2.521 2.400 2.400 15,492 -0.03(-1.23%)
May 26, 2010 2.405 2.430 2.400 2.430 2,100 +0.08(+3.40%)
May 25, 2010 2.420 2.430 2.310 2.350 23,230 -0.11(-4.47%)
May 24, 2010 2.360 2.490 2.320 2.460 14,490 +0.06(+2.50%)
May 21, 2010 2.510 2.510 2.320 2.400 117,237 -0.12(-4.76%)
May 20, 2010 2.390 2.588 2.310 2.520 20,359 +0.06(+2.44%)
May 19, 2010 2.550 2.560 2.430 2.460 20,062 -0.17(-6.46%)
May 18, 2010 2.600 2.670 2.550 2.630 10,437 +0.06(+2.33%)
May 17, 2010 2.560 2.600 2.550 2.570 18,151 -0.03(-1.15%)
May 14, 2010 2.620 2.650 2.450 2.600 74,447 -0.03(-1.14%)
May 13, 2010 2.580 2.690 2.500 2.630 122,042 -0.02(-0.94%)
May 12, 2010 2.700 2.710 2.500 2.655 43,355 -0.05(-1.67%)
May 11, 2010 2.610 2.700 2.600 2.700 5,176 +0.03(+1.12%)
May 10, 2010 2.640 2.690 2.590 2.670 4,800 +0.11(+4.30%)
May 07, 2010 2.560 2.670 2.450 2.560 10,627 -0.03(-1.16%)
May 06, 2010 2.570 2.620 2.410 2.590 27,659 +0.01(+0.39%)
May 05, 2010 2.750 2.890 2.580 2.580 31,083 -0.32(-11.03%)
May 04, 2010 2.540 2.950 2.520 2.900 151,528 +0.31(+11.97%)
May 03, 2010 2.730 2.730 2.590 2.590 32,288 +0.03(+1.17%)
Apr 30, 2010 2.650 2.760 2.560 2.560 14,256 -0.14(-5.19%)
Apr 29, 2010 2.800 2.800 2.650 2.700 46,648 -0.05(-1.82%)
Apr 28, 2010 2.620 2.800 2.620 2.750 28,400 +0.10(+3.97%)
Apr 27, 2010 2.820 2.960 2.620 2.645 68,844 -0.13(-4.86%)
Apr 26, 2010 2.720 3.040 2.700 2.780 189,772 +0.11(+4.12%)
Apr 23, 2010 2.800 2.990 2.600 2.670 178,831 -0.18(-6.32%)
Apr 22, 2010 2.620 2.940 2.620 2.850 101,918 +0.25(+9.62%)
Apr 21, 2010 2.590 2.659 2.530 2.600 20,572 -0.08(-3.06%)
Apr 20, 2010 2.680 2.720 2.650 2.682 13,070 -0.01(-0.30%)
Apr 19, 2010 2.700 2.750 2.680 2.690 15,350 -0.01(-0.37%)
Apr 16, 2010 2.660 2.750 2.500 2.700 45,429 +0.00(+0.00%)
Apr 15, 2010 2.590 2.790 2.570 2.700 19,617 +0.05(+1.89%)
Apr 14, 2010 2.610 2.650 2.550 2.650 29,509 +0.01(+0.38%)
Apr 13, 2010 2.620 2.668 2.530 2.640 10,196 -0.04(-1.49%)
Apr 12, 2010 2.580 2.750 2.580 2.680 2,787 +0.07(+2.68%)
Apr 09, 2010 2.540 2.799 2.540 2.610 23,072 +0.06(+2.35%)
Apr 08, 2010 2.490 2.550 2.490 2.550 5,000 +0.09(+3.66%)
Apr 07, 2010 2.450 2.479 2.450 2.460 8,232 +0.01(+0.41%)
Apr 06, 2010 2.400 2.480 2.400 2.450 6,518 +0.09(+3.81%)
Apr 05, 2010 2.360 2.360 2.340 2.360 4,900 -0.02(-0.87%)
Apr 01, 2010 2.320 2.381 2.381 2.381 8,400 +0.06(+2.62%)
Mar 31, 2010 2.340 2.450 2.320 2.320 12,000 -0.12(-4.92%)
Mar 30, 2010 2.410 2.470 2.400 2.440 14,589 +0.02(+0.83%)
Mar 29, 2010 2.450 2.450 2.260 2.420 17,150 -0.07(-2.81%)
Mar 26, 2010 2.410 2.720 2.320 2.490 126,047 -0.11(-4.23%)
Mar 25, 2010 2.750 2.820 2.550 2.600 48,065 -0.08(-3.06%)
Mar 24, 2010 2.560 2.850 2.560 2.682 7,633 +0.07(+2.76%)
Mar 23, 2010 2.610 2.610 2.550 2.610 5,737 +0.00(+0.00%)
Mar 22, 2010 2.550 2.779 2.550 2.610 3,200 -0.21(-7.45%)
Mar 19, 2010 2.620 2.830 2.620 2.820 1,712 +0.24(+9.30%)
Mar 18, 2010 2.570 2.580 2.570 2.580 1,100 -0.10(-3.90%)
Mar 17, 2010 2.600 2.719 2.560 2.685 3,852 +0.12(+4.88%)
Mar 16, 2010 2.781 2.830 2.560 2.560 12,898 -0.04(-1.54%)
Mar 15, 2010 2.550 2.650 2.490 2.600 5,611 -0.10(-3.88%)
Mar 12, 2010 2.650 2.770 2.550 2.705 19,599 +0.02(+0.56%)
Mar 11, 2010 2.680 2.724 2.680 2.690 10,490 -0.03(-1.10%)
Mar 10, 2010 2.720 2.770 2.680 2.720 9,720 +0.02(+0.74%)
Mar 09, 2010 2.545 2.740 2.540 2.700 24,388 +0.16(+6.30%)
Mar 08, 2010 2.400 2.550 2.390 2.540 14,046 +0.19(+8.27%)
Mar 05, 2010 2.379 2.379 2.310 2.346 2,100 +0.08(+3.35%)
Mar 04, 2010 2.310 2.310 2.230 2.270 19,350 -0.08(-3.40%)
Mar 03, 2010 2.384 2.384 2.330 2.350 2,150 +0.04(+1.73%)
Mar 02, 2010 2.300 2.310 2.300 2.310 800 +0.04(+1.76%)
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.