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 (%)
Jun 30, 2006 2.150 2.230 2.150 2.217 11,200 +0.05(+2.17%)
Jun 29, 2006 2.160 2.200 2.119 2.170 5,900 +0.05(+2.36%)
Jun 28, 2006 2.150 2.180 2.050 2.120 28,832 -0.03(-1.40%)
Jun 27, 2006 2.190 2.190 2.040 2.150 17,025 -0.01(-0.46%)
Jun 26, 2006 2.160 2.200 2.110 2.160 15,700 -0.02(-0.92%)
Jun 23, 2006 2.070 2.180 2.010 2.180 18,151 +0.13(+6.34%)
Jun 22, 2006 2.120 2.120 2.010 2.050 3,380 -0.03(-1.50%)
Jun 21, 2006 2.100 2.180 2.010 2.081 21,265 +0.00(+0.20%)
Jun 20, 2006 1.970 2.080 1.960 2.077 28,879 +0.17(+8.74%)
Jun 19, 2006 1.980 2.010 1.900 1.910 15,610 +0.02(+1.06%)
Jun 16, 2006 2.030 2.030 1.870 1.890 38,214 -0.11(-5.50%)
Jun 15, 2006 2.000 2.020 1.960 2.000 25,447 -0.02(-0.99%)
Jun 14, 2006 2.010 2.030 1.960 2.020 22,919 -0.02(-0.98%)
Jun 13, 2006 1.970 2.120 1.970 2.040 33,807 +0.04(+2.00%)
Jun 12, 2006 2.110 2.120 1.930 2.000 86,814 -0.13(-6.16%)
Jun 09, 2006 2.150 2.170 2.090 2.131 13,602 -0.02(-0.87%)
Jun 08, 2006 2.160 2.210 2.130 2.150 12,400 -0.04(-1.83%)
Jun 07, 2006 2.200 2.210 2.150 2.190 14,792 -0.02(-0.90%)
Jun 06, 2006 2.200 2.230 2.150 2.210 9,468 -0.02(-0.90%)
Jun 05, 2006 2.250 2.300 2.190 2.230 7,894 -0.01(-0.45%)
Jun 02, 2006 2.250 2.250 2.200 2.240 8,095 -0.04(-1.75%)
Jun 01, 2006 2.260 2.330 2.190 2.280 21,905 -0.05(-2.15%)
May 31, 2006 2.300 2.330 2.260 2.330 5,250 -0.01(-0.43%)
May 30, 2006 2.380 2.380 2.300 2.340 7,678 -0.04(-1.68%)
May 26, 2006 2.310 2.380 2.250 2.380 5,379 +0.04(+1.56%)
May 25, 2006 2.300 2.450 2.210 2.343 26,175 +0.02(+1.01%)
May 24, 2006 2.280 2.400 2.230 2.320 10,475 +0.02(+0.87%)
May 23, 2006 2.300 2.450 2.240 2.300 81,397 -0.02(-0.86%)
May 22, 2006 2.250 2.330 2.250 2.320 32,400 +0.08(+3.57%)
May 19, 2006 2.310 2.310 2.100 2.240 26,913 +0.05(+2.28%)
May 18, 2006 2.240 2.240 2.150 2.190 19,743 -0.05(-2.23%)
May 17, 2006 2.110 2.240 2.110 2.240 10,850 +0.13(+6.16%)
May 16, 2006 2.000 2.200 1.990 2.110 138,062 +0.06(+2.93%)
May 15, 2006 2.130 2.180 1.960 2.050 155,758 -0.04(-1.91%)
May 12, 2006 2.410 2.410 2.000 2.090 148,487 -0.28(-11.81%)
May 11, 2006 2.450 2.470 2.360 2.370 18,175 -0.08(-3.27%)
May 10, 2006 2.470 2.550 2.390 2.450 54,061 -0.06(-2.22%)
May 09, 2006 2.450 2.540 1.950 2.506 536,399 +0.10(+3.97%)
May 08, 2006 2.450 2.450 2.350 2.410 61,983 +0.02(+0.84%)
May 05, 2006 2.800 2.800 2.360 2.390 1,516,825 -0.47(-16.43%)
May 04, 2006 2.900 3.000 2.860 2.860 26,169 -0.12(-4.03%)
May 03, 2006 2.950 2.980 2.900 2.980 6,900 +0.03(+1.02%)
May 02, 2006 2.960 2.960 2.920 2.950 26,575 -0.04(-1.34%)
May 01, 2006 2.910 2.990 2.910 2.990 8,802 +0.00(+0.00%)
Apr 28, 2006 2.960 3.000 2.960 2.990 4,100 +0.02(+0.67%)
Apr 27, 2006 2.940 2.990 2.800 2.970 20,717 +0.02(+0.68%)
Apr 26, 2006 3.000 3.040 2.910 2.950 38,567 -0.06(-1.99%)
Apr 25, 2006 2.830 3.010 2.830 3.010 23,728 +0.10(+3.44%)
Apr 24, 2006 2.840 2.910 2.840 2.910 11,348 -0.03(-1.02%)
Apr 21, 2006 2.900 2.940 2.860 2.940 16,833 +0.00(+0.00%)
Apr 20, 2006 2.950 2.950 2.860 2.940 15,450 -0.01(-0.34%)
Apr 19, 2006 2.870 2.950 2.870 2.950 29,578 +0.04(+1.37%)
Apr 18, 2006 2.890 2.920 2.865 2.910 39,034 +0.02(+0.69%)
Apr 17, 2006 2.890 2.990 2.810 2.890 23,450 -0.01(-0.34%)
Apr 13, 2006 2.890 3.000 2.850 2.900 24,175 +0.01(+0.35%)
Apr 12, 2006 2.900 2.960 2.800 2.890 13,221 -0.01(-0.34%)
Apr 11, 2006 2.840 2.960 2.840 2.900 20,575 -0.08(-2.68%)
Apr 10, 2006 2.940 3.010 2.900 2.980 4,676 +0.01(+0.34%)
Apr 07, 2006 2.880 3.000 2.820 2.970 60,127 +0.09(+3.12%)
Apr 06, 2006 2.870 2.950 2.870 2.880 18,689 -0.05(-1.67%)
Apr 05, 2006 2.990 2.990 2.870 2.929 9,760 +0.02(+0.65%)
Apr 04, 2006 2.980 2.980 2.870 2.910 6,787 +0.03(+1.04%)
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.