Indicators

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	5.840	5.890	5.060	5.180	153,279	-0.59(-10.23%)
Apr 27, 2007	5.690	5.810	5.510	5.770	96,044	+0.10(+1.77%)
Apr 26, 2007	5.410	5.750	5.390	5.670	158,426	+0.28(+5.19%)
Apr 25, 2007	5.150	5.459	5.150	5.390	142,605	+0.24(+4.66%)
Apr 24, 2007	5.180	5.180	5.110	5.150	25,178	-0.01(-0.19%)
Apr 23, 2007	5.150	5.240	5.100	5.160	35,150	-0.02(-0.46%)
Apr 20, 2007	5.140	5.230	5.110	5.184	30,552	-0.01(-0.27%)
Apr 19, 2007	5.040	5.240	5.030	5.198	56,667	+0.10(+1.92%)
Apr 18, 2007	5.150	5.210	5.000	5.100	34,945	-0.02(-0.39%)
Apr 17, 2007	5.210	5.280	5.050	5.120	89,979	-0.12(-2.29%)
Apr 16, 2007	5.230	5.300	5.170	5.240	154,556	+0.09(+1.75%)
Apr 13, 2007	5.150	5.250	5.050	5.150	195,565	+0.10(+1.98%)
Apr 12, 2007	4.800	5.050	4.790	5.050	139,138	+0.22(+4.55%)
Apr 11, 2007	4.790	4.840	4.750	4.830	66,404	+0.04(+0.84%)
Apr 10, 2007	4.935	4.990	4.710	4.790	114,201	-0.20(-4.01%)
Apr 09, 2007	4.530	5.050	4.520	4.990	294,702	+0.53(+11.88%)
Apr 05, 2007	4.500	4.510	4.350	4.460	73,611	-0.01(-0.22%)
Apr 04, 2007	4.310	4.540	4.310	4.470	67,642	+0.19(+4.37%)
Apr 03, 2007	4.350	4.390	4.200	4.283	66,335	-0.06(-1.32%)

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.