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 (%)
Mar 31, 2005 2.080 2.120 1.960 1.960 65,721 -0.16(-7.55%)
Mar 30, 2005 2.000 2.120 1.960 2.120 36,107 +0.16(+8.16%)
Mar 29, 2005 2.040 2.080 1.956 1.960 46,126 -0.08(-3.92%)
Mar 28, 2005 1.920 2.040 1.920 2.040 35,814 +0.12(+6.25%)
Mar 24, 2005 1.880 2.040 1.880 1.920 45,945 +0.08(+4.35%)
Mar 23, 2005 2.040 2.040 1.840 1.840 136,731 -0.12(-6.12%)
Mar 22, 2005 2.120 2.120 1.920 1.960 96,288 -0.16(-7.55%)
Mar 21, 2005 2.160 2.160 2.000 2.120 70,905 +0.08(+3.92%)
Mar 18, 2005 2.120 2.160 2.000 2.040 50,898 -0.08(-3.77%)
Mar 17, 2005 2.040 2.200 1.840 2.120 167,537 +0.16(+8.16%)
Mar 16, 2005 2.160 2.160 1.916 1.960 194,349 -0.16(-7.55%)
Mar 15, 2005 2.200 2.240 2.080 2.120 159,389 -0.08(-3.64%)
Mar 14, 2005 2.360 2.560 2.120 2.200 1,258,376 -1.12(-33.73%)
Mar 11, 2005 3.160 3.440 3.080 3.320 30,075 +0.28(+9.21%)
Mar 10, 2005 2.800 3.120 2.800 3.040 185,117 +0.12(+4.11%)
Mar 09, 2005 2.880 3.120 2.760 2.920 149,584 +0.08(+2.82%)
Mar 08, 2005 2.680 2.920 2.640 2.840 167,897 +0.20(+7.58%)
Mar 07, 2005 2.840 2.840 2.520 2.640 561,632 -0.16(-5.71%)
Mar 04, 2005 3.160 3.344 2.636 2.800 772,960 -0.28(-9.09%)
Mar 03, 2005 3.560 3.760 3.080 3.080 807,495 -0.48(-13.48%)
Mar 02, 2005 3.760 3.760 3.444 3.560 43,400 -0.08(-2.20%)
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.