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 (%)
Jul 30, 2004 2.200 2.240 1.920 2.000 355,650 -0.16(-7.41%)
Jul 29, 2004 2.160 2.240 1.960 2.160 99,350 +0.00(+0.00%)
Jul 28, 2004 2.040 2.200 1.920 2.160 55,825 -0.04(-1.82%)
Jul 27, 2004 2.160 2.200 1.960 2.200 32,650 +0.24(+12.24%)
Jul 26, 2004 2.640 2.720 1.920 1.960 112,075 -0.52(-20.97%)
Jul 23, 2004 2.720 2.800 2.236 2.480 60,875 -0.20(-7.46%)
Jul 22, 2004 2.720 2.920 2.480 2.680 102,500 -0.08(-2.90%)
Jul 21, 2004 2.920 2.920 2.720 2.760 43,625 -0.20(-6.76%)
Jul 20, 2004 3.080 3.080 2.892 2.960 68,450 -0.12(-3.90%)
Jul 19, 2004 3.320 3.480 2.960 3.080 29,325 -0.32(-9.41%)
Jul 16, 2004 3.400 3.440 3.400 3.400 11,200 +0.00(+0.00%)
Jul 15, 2004 3.320 3.520 3.320 3.400 3,525 -0.08(-2.30%)
Jul 14, 2004 3.400 3.520 3.360 3.480 7,275 -0.08(-2.25%)
Jul 13, 2004 3.360 3.560 3.360 3.560 1,675 +0.12(+3.49%)
Jul 12, 2004 3.480 3.560 3.360 3.440 21,950 -0.12(-3.37%)
Jul 09, 2004 3.640 3.760 3.480 3.560 38,625 -0.12(-3.26%)
Jul 08, 2004 3.600 3.680 3.520 3.680 8,650 +0.08(+2.22%)
Jul 07, 2004 3.680 3.680 3.600 3.600 8,200 -0.16(-4.26%)
Jul 06, 2004 3.840 3.840 3.640 3.760 3,775 -0.20(-5.05%)
Jul 02, 2004 3.600 4.000 3.600 3.960 8,225 +0.16(+4.21%)
Jul 01, 2004 3.960 4.000 3.600 3.800 14,200 -0.20(-5.00%)
Jun 30, 2004 3.960 4.040 3.640 4.000 80,400 +0.12(+3.09%)
Jun 29, 2004 3.360 3.920 3.360 3.880 20,850 +0.24(+6.59%)
Jun 28, 2004 3.360 3.720 3.360 3.640 6,875 +0.04(+1.11%)
Jun 25, 2004 3.720 3.720 3.520 3.600 23,175 -0.12(-3.23%)
Jun 24, 2004 3.640 3.800 3.600 3.720 19,275 +0.04(+1.09%)
Jun 23, 2004 3.760 3.760 3.560 3.680 7,375 -0.04(-1.08%)
Jun 22, 2004 3.400 3.760 3.400 3.720 20,425 +0.16(+4.49%)
Jun 21, 2004 3.760 3.880 3.520 3.560 32,500 -0.20(-5.32%)
Jun 18, 2004 4.120 4.120 3.640 3.760 28,000 -0.16(-4.08%)
Jun 17, 2004 3.760 4.120 3.560 3.920 80,775 +0.36(+10.11%)
Jun 16, 2004 3.480 3.760 3.440 3.560 7,250 +0.08(+2.30%)
Jun 15, 2004 3.520 3.760 3.320 3.480 25,125 -0.04(-1.14%)
Jun 14, 2004 3.600 3.600 3.360 3.520 13,025 +0.16(+4.76%)
Jun 10, 2004 3.560 3.560 3.360 3.360 6,750 -0.08(-2.33%)
Jun 09, 2004 3.480 3.560 3.400 3.440 18,650 -0.08(-2.27%)
Jun 08, 2004 3.560 3.560 3.440 3.520 7,900 -0.04(-1.12%)
Jun 07, 2004 3.600 3.600 3.480 3.560 6,175 +0.00(+0.00%)
Jun 04, 2004 3.920 3.960 3.400 3.560 51,900 -0.32(-8.25%)
Jun 03, 2004 3.880 3.960 3.600 3.880 9,850 +0.16(+4.30%)
Jun 02, 2004 3.640 3.880 3.560 3.720 2,050 -0.04(-1.06%)
Jun 01, 2004 3.960 3.960 3.480 3.760 18,750 -0.12(-2.99%)
May 28, 2004 3.760 3.960 3.720 3.876 12,250 +0.08(+2.00%)
May 27, 2004 3.800 4.000 3.680 3.800 21,200 +0.20(+5.56%)
May 26, 2004 3.600 3.800 3.520 3.600 10,300 +0.08(+2.27%)
May 25, 2004 3.680 3.800 3.520 3.520 23,025 -0.12(-3.30%)
May 24, 2004 3.804 3.804 3.640 3.640 11,400 -0.12(-3.19%)
May 21, 2004 3.960 3.960 3.600 3.760 16,950 -0.04(-1.05%)
May 20, 2004 3.880 4.000 3.800 3.800 11,875 -0.16(-4.04%)
May 19, 2004 4.000 4.080 3.800 3.960 25,675 +0.28(+7.61%)
May 18, 2004 4.160 4.160 3.640 3.680 28,850 -0.48(-11.54%)
May 17, 2004 4.240 4.360 4.080 4.160 8,750 -0.08(-1.89%)
May 14, 2004 4.200 4.280 4.160 4.240 29,575 +0.00(+0.00%)
May 13, 2004 4.400 4.400 4.160 4.240 45,525 -0.08(-1.85%)
May 12, 2004 4.240 4.360 4.080 4.320 9,900 +0.12(+2.86%)
May 11, 2004 4.200 4.400 4.200 4.200 24,275 +0.00(+0.00%)
May 10, 2004 4.080 4.480 4.080 4.200 37,125 +0.00(+0.00%)
May 07, 2004 4.120 4.276 4.120 4.200 33,750 +0.00(+0.00%)
May 06, 2004 4.320 4.440 4.120 4.200 93,175 -0.08(-1.96%)
May 05, 2004 4.160 4.400 4.160 4.284 148,525 +0.08(+2.00%)
May 04, 2004 4.520 4.528 4.040 4.200 44,850 -0.40(-8.70%)
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.