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 (%)
May 30, 2008 4.850 4.880 4.760 4.770 16,758 +0.05(+1.06%)
May 29, 2008 4.820 4.820 4.710 4.720 13,799 -0.15(-3.08%)
May 28, 2008 4.750 4.870 4.710 4.870 24,584 +0.09(+1.84%)
May 27, 2008 4.690 4.840 4.480 4.782 30,433 +0.07(+1.50%)
May 26, 2008 4.750 4.770 4.660 4.712 5,470 +0.00(+0.00%)
May 23, 2008 4.750 4.770 4.660 4.712 5,470 +0.06(+1.32%)
May 22, 2008 4.770 4.770 4.500 4.650 40,465 -0.14(-2.92%)
May 21, 2008 4.930 4.930 4.710 4.790 18,940 -0.11(-2.24%)
May 20, 2008 4.908 4.930 4.620 4.900 26,835 +0.14(+2.94%)
May 19, 2008 5.080 5.080 4.600 4.760 50,697 -0.24(-4.84%)
May 16, 2008 5.080 5.100 4.950 5.002 30,331 -0.07(-1.34%)
May 15, 2008 5.020 5.100 4.970 5.070 19,929 +0.01(+0.28%)
May 14, 2008 4.980 5.090 4.960 5.056 34,166 -0.03(-0.67%)
May 13, 2008 5.120 5.120 4.950 5.090 21,547 -0.08(-1.55%)
May 12, 2008 5.190 5.230 5.080 5.170 8,301 +0.05(+0.98%)
May 09, 2008 5.250 5.300 4.900 5.120 108,767 +0.13(+2.61%)
May 08, 2008 4.730 4.990 4.610 4.990 166,735 +0.25(+5.27%)
May 07, 2008 4.810 4.960 4.740 4.740 48,618 -0.20(-4.05%)
May 06, 2008 4.940 4.960 4.860 4.940 9,081 -0.02(-0.40%)
May 05, 2008 4.660 4.970 4.600 4.960 16,545 +0.24(+5.08%)
May 02, 2008 4.913 4.948 4.600 4.720 38,716 -0.22(-4.45%)
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.