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 29, 2007 6.050 6.080 5.900 5.970 29,898 -0.11(-1.81%)
Jun 28, 2007 6.010 6.180 5.960 6.080 38,567 +0.02(+0.33%)
Jun 27, 2007 5.917 6.080 5.720 6.060 49,895 +0.16(+2.71%)
Jun 26, 2007 5.830 6.030 5.700 5.900 87,402 +0.03(+0.51%)
Jun 25, 2007 5.810 6.090 5.750 5.870 70,026 +0.03(+0.51%)
Jun 22, 2007 6.040 6.070 5.710 5.840 115,699 -0.15(-2.50%)
Jun 21, 2007 6.020 6.210 5.920 5.990 154,556 -0.03(-0.50%)
Jun 20, 2007 6.780 6.880 5.830 6.020 210,500 -0.72(-10.68%)
Jun 19, 2007 6.800 7.050 6.660 6.740 144,900 -0.05(-0.74%)
Jun 18, 2007 6.620 6.950 6.520 6.790 437,800 +0.21(+3.19%)
Jun 15, 2007 6.590 6.690 6.500 6.580 82,100 +0.03(+0.46%)
Jun 14, 2007 6.450 6.560 6.310 6.550 97,100 +0.08(+1.24%)
Jun 13, 2007 6.250 6.470 6.060 6.470 130,000 +0.20(+3.24%)
Jun 12, 2007 6.460 6.500 6.220 6.267 64,300 -0.18(-2.84%)
Jun 11, 2007 6.510 6.650 6.410 6.450 271,450 +0.00(+0.00%)
Jun 08, 2007 6.380 6.500 6.110 6.450 153,402 +0.07(+1.10%)
Jun 07, 2007 5.980 6.570 5.890 6.380 278,702 +0.47(+7.93%)
Jun 06, 2007 6.030 6.040 5.890 5.911 34,546 -0.18(-2.94%)
Jun 05, 2007 6.010 6.150 5.790 6.090 68,655 +0.04(+0.66%)
Jun 04, 2007 6.090 6.110 5.850 6.050 59,356 -0.04(-0.66%)
Jun 01, 2007 5.770 6.180 5.770 6.090 248,383 +0.32(+5.50%)
May 31, 2007 5.740 5.900 5.700 5.772 120,553 +0.03(+0.56%)
May 30, 2007 5.390 5.740 5.340 5.740 146,732 +0.23(+4.17%)
May 29, 2007 5.450 5.690 5.280 5.510 171,282 +0.19(+3.57%)
May 25, 2007 5.160 5.410 5.140 5.320 68,674 +0.12(+2.31%)
May 24, 2007 5.260 5.300 5.150 5.200 55,819 -0.09(-1.70%)
May 23, 2007 5.220 5.290 5.150 5.290 59,835 +0.06(+1.15%)
May 22, 2007 5.360 5.390 5.220 5.230 49,392 -0.16(-2.97%)
May 21, 2007 5.300 5.470 5.250 5.390 52,829 +0.04(+0.75%)
May 18, 2007 5.500 5.540 5.210 5.350 127,236 -0.15(-2.73%)
May 17, 2007 5.520 5.560 5.310 5.500 121,064 +0.04(+0.73%)
May 16, 2007 5.330 5.470 5.110 5.460 118,725 +0.11(+2.06%)
May 15, 2007 5.430 5.430 5.309 5.350 70,697 +0.03(+0.56%)
May 14, 2007 4.940 5.340 4.940 5.320 179,457 +0.39(+7.91%)
May 11, 2007 5.200 5.460 4.750 4.930 366,234 -1.07(-17.83%)
May 10, 2007 5.050 6.000 5.050 6.000 505,320 +0.76(+14.50%)
May 09, 2007 5.200 5.362 5.110 5.240 51,208 -0.02(-0.38%)
May 08, 2007 5.600 5.600 5.110 5.260 146,970 -0.33(-5.90%)
May 07, 2007 5.700 5.730 5.570 5.590 32,584 -0.08(-1.41%)
May 04, 2007 5.680 5.700 5.570 5.670 84,252 +0.05(+0.89%)
May 03, 2007 5.510 5.740 5.480 5.620 57,137 +0.07(+1.26%)
May 02, 2007 5.570 5.730 5.450 5.550 94,006 -0.02(-0.36%)
May 01, 2007 5.160 5.800 5.110 5.570 174,956 +0.39(+7.53%)
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.