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 31, 2019 1.440 1.490 1.380 1.400 92,900 -0.08(-5.41%)
May 30, 2019 1.387 1.500 1.387 1.480 120,171 +0.06(+4.59%)
May 29, 2019 1.470 1.490 1.355 1.415 69,861 -0.05(-3.74%)
May 28, 2019 1.500 1.500 1.410 1.470 15,496 -0.02(-1.34%)
May 24, 2019 1.500 1.500 1.390 1.490 14,000 +0.03(+2.05%)
May 23, 2019 1.400 1.480 1.330 1.460 194,095 +0.06(+4.29%)
May 22, 2019 1.490 1.510 1.400 1.400 65,496 -0.10(-6.35%)
May 21, 2019 1.380 1.510 1.380 1.495 297,262 +0.15(+10.74%)
May 20, 2019 1.400 1.510 1.330 1.350 317,969 -0.10(-6.90%)
May 17, 2019 1.540 1.662 1.410 1.450 269,100 -0.06(-3.97%)
May 16, 2019 1.510 1.600 1.420 1.510 188,639 +0.00(+0.00%)
May 15, 2019 1.663 1.706 1.507 1.510 64,967 -0.14(-8.48%)
May 14, 2019 1.850 1.850 1.400 1.650 327,728 -0.32(-16.03%)
May 13, 2019 1.892 2.103 1.892 1.965 17,078 -0.03(-1.75%)
May 10, 2019 1.940 2.000 1.940 2.000 1,900 +0.04(+2.04%)
May 09, 2019 1.960 1.990 1.960 1.960 10,954 -0.02(-1.01%)
May 08, 2019 1.970 2.000 1.960 1.980 1,100 +0.01(+0.54%)
May 07, 2019 1.940 1.980 1.940 1.969 19,735 -0.03(-1.53%)
May 06, 2019 1.900 2.010 1.900 2.000 10,833 +0.07(+3.63%)
May 03, 2019 1.950 1.950 1.900 1.930 1,900 +0.03(+1.58%)
May 02, 2019 1.890 1.980 1.890 1.900 18,375 -0.10(-5.00%)
May 01, 2019 1.890 2.000 1.890 2.000 3,232 +0.09(+4.71%)
Apr 30, 2019 1.900 1.970 1.900 1.910 4,039 +0.01(+0.53%)
Apr 29, 2019 1.910 1.930 1.890 1.900 14,100 +0.00(+0.00%)
Apr 26, 2019 1.860 1.916 1.860 1.900 2,100 +0.03(+1.63%)
Apr 25, 2019 1.940 1.940 1.869 1.869 866 -0.03(-1.61%)
Apr 24, 2019 1.900 1.950 1.900 1.900 3,266 -0.01(-0.52%)
Apr 23, 2019 1.960 1.990 1.910 1.910 4,298 -0.03(-1.55%)
Apr 22, 2019 1.940 1.940 1.940 1.940 439 +0.04(+2.11%)
Apr 18, 2019 2.010 2.020 1.900 1.900 24,800 -0.05(-2.56%)
Apr 17, 2019 2.010 2.010 1.950 1.950 29,810 -0.10(-4.88%)
Apr 16, 2019 2.021 2.060 2.021 2.050 1,957 -0.01(-0.49%)
Apr 15, 2019 2.150 2.150 2.040 2.060 9,156 +0.02(+0.98%)
Apr 12, 2019 2.150 2.160 2.040 2.040 10,300 +0.01(+0.49%)
Apr 11, 2019 2.044 2.100 2.010 2.030 2,388 +0.02(+1.00%)
Apr 10, 2019 1.970 2.150 1.970 2.010 21,764 -0.01(-0.50%)
Apr 09, 2019 1.970 2.020 1.970 2.020 4,511 +0.04(+2.20%)
Apr 08, 2019 2.000 2.000 1.948 1.977 2,617 -0.01(-0.67%)
Apr 05, 2019 1.909 2.000 1.909 1.990 7,700 +0.02(+1.02%)
Apr 04, 2019 1.940 1.990 1.940 1.970 3,061 +0.01(+0.77%)
Apr 03, 2019 1.904 1.990 1.900 1.955 3,877 +0.01(+0.26%)
Apr 02, 2019 1.910 2.000 1.900 1.950 11,383 -0.01(-0.51%)
Apr 01, 2019 1.950 1.980 1.900 1.960 23,494 +0.01(+0.51%)
Mar 29, 2019 1.980 2.010 1.950 1.950 8,600 -0.06(-2.99%)
Mar 28, 2019 2.030 2.030 1.950 2.010 4,286 -0.05(-2.43%)
Mar 27, 2019 1.930 2.060 1.930 2.060 13,031 +0.09(+4.57%)
Mar 26, 2019 2.030 2.030 1.960 1.970 3,523 +0.04(+2.07%)
Mar 25, 2019 1.910 2.014 1.875 1.930 4,481 +0.03(+1.58%)
Mar 22, 2019 2.080 2.080 1.900 1.900 20,200 -0.22(-10.38%)
Mar 21, 2019 2.150 2.150 2.023 2.120 1,601 +0.07(+3.41%)
Mar 20, 2019 2.050 2.050 2.000 2.050 11,147 -0.05(-2.38%)
Mar 19, 2019 2.140 2.168 2.090 2.100 11,302 -0.04(-1.82%)
Mar 18, 2019 2.140 2.200 1.990 2.139 8,086 +0.01(+0.42%)
Mar 15, 2019 2.130 2.171 2.070 2.130 4,200 +0.00(+0.00%)
Mar 14, 2019 2.120 2.150 2.031 2.130 22,779 +0.05(+2.40%)
Mar 13, 2019 1.910 2.130 1.910 2.080 24,226 +0.16(+8.33%)
Mar 12, 2019 1.973 1.990 1.880 1.920 9,510 -0.05(-2.54%)
Mar 11, 2019 1.880 1.970 1.850 1.970 9,283 +0.11(+5.91%)
Mar 08, 2019 1.890 1.910 1.850 1.860 4,600 -0.11(-5.58%)
Mar 07, 2019 1.830 1.970 1.820 1.970 31,771 +0.12(+6.49%)
Mar 06, 2019 1.930 1.990 1.850 1.850 68,817 -0.12(-6.09%)
Mar 05, 2019 2.010 2.020 1.920 1.970 51,737 -0.04(-1.99%)
Mar 04, 2019 2.150 2.170 1.950 2.010 159,366 -0.19(-8.64%)
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.