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 (%)
Nov 28, 2008 2.470 2.480 2.130 2.480 4,394 +0.00(+0.00%)
Nov 26, 2008 2.090 2.560 2.090 2.480 17,331 +0.43(+20.98%)
Nov 25, 2008 2.280 2.430 2.050 2.050 18,393 -0.27(-11.64%)
Nov 24, 2008 2.550 2.550 2.320 2.320 18,657 -0.11(-4.52%)
Nov 21, 2008 2.550 2.550 2.300 2.430 13,900 -0.16(-6.18%)
Nov 20, 2008 2.610 2.810 2.480 2.590 17,598 -0.21(-7.50%)
Nov 19, 2008 2.660 2.950 2.660 2.800 6,411 +0.05(+1.82%)
Nov 18, 2008 2.710 2.790 2.690 2.750 19,669 +0.01(+0.37%)
Nov 17, 2008 2.790 2.840 2.710 2.740 7,900 -0.19(-6.49%)
Nov 14, 2008 2.920 2.940 2.890 2.930 2,100 +0.03(+1.03%)
Nov 13, 2008 2.990 2.990 2.500 2.900 13,400 -0.04(-1.36%)
Nov 12, 2008 2.902 2.940 2.890 2.940 27,212 +0.01(+0.34%)
Nov 11, 2008 2.950 3.020 2.890 2.930 5,391 +0.13(+4.64%)
Nov 10, 2008 2.890 2.890 2.770 2.800 8,344 +0.00(+0.06%)
Nov 07, 2008 3.150 3.150 2.720 2.798 21,813 -0.05(-1.81%)
Nov 05, 2008 2.850 2.850 2.850 2.850 0 +0.12(+4.40%)
Nov 04, 2008 2.886 2.886 2.730 2.730 5,300 +0.05(+1.99%)
Nov 03, 2008 2.680 2.840 2.670 2.677 11,250 -0.16(-5.75%)
Oct 31, 2008 2.700 2.840 2.700 2.840 6,700 +0.12(+4.41%)
Oct 30, 2008 2.670 2.740 2.670 2.720 9,050 +0.03(+1.12%)
Oct 29, 2008 2.572 2.740 2.572 2.690 3,800 +0.04(+1.51%)
Oct 28, 2008 2.776 2.900 2.450 2.650 11,269 +0.11(+4.33%)
Oct 27, 2008 2.540 2.770 2.540 2.540 3,200 -0.04(-1.48%)
Oct 24, 2008 2.500 2.930 2.400 2.578 11,390 +0.02(+0.71%)
Oct 23, 2008 2.410 2.860 2.300 2.560 29,910 +0.09(+3.64%)
Oct 22, 2008 2.510 2.560 2.420 2.470 10,781 -0.09(-3.52%)
Oct 21, 2008 2.520 2.560 2.510 2.560 11,313 +0.00(+0.00%)
Oct 20, 2008 2.490 2.560 2.480 2.560 7,460 +0.03(+1.19%)
Oct 17, 2008 2.510 2.540 2.390 2.530 21,537 +0.05(+2.01%)
Oct 16, 2008 2.420 2.526 2.310 2.480 29,838 +0.06(+2.48%)
Oct 15, 2008 2.410 2.710 2.410 2.420 19,944 -0.11(-4.34%)
Oct 14, 2008 2.780 2.800 2.350 2.530 95,431 -0.24(-8.67%)
Oct 13, 2008 2.780 2.837 2.630 2.770 21,400 -0.02(-0.72%)
Oct 10, 2008 2.690 2.870 2.510 2.790 35,145 -0.06(-2.11%)
Oct 09, 2008 2.910 3.116 2.810 2.850 36,998 -0.21(-6.86%)
Oct 08, 2008 2.900 3.060 2.850 3.060 19,274 +0.03(+0.99%)
Oct 07, 2008 3.210 3.220 2.910 3.030 36,630 -0.27(-8.18%)
Oct 06, 2008 3.350 3.370 3.180 3.300 22,997 -0.11(-3.23%)
Oct 03, 2008 3.526 3.526 3.410 3.410 13,405 +0.00(+0.00%)
Oct 02, 2008 3.490 3.490 3.410 3.410 1,700 -0.08(-2.42%)
Oct 01, 2008 3.500 3.533 3.400 3.495 12,954 -0.16(-4.25%)
Sep 30, 2008 3.690 3.690 3.490 3.650 18,744 -0.02(-0.54%)
Sep 29, 2008 3.550 3.690 3.460 3.670 4,130 -0.03(-0.81%)
Sep 26, 2008 3.650 3.830 3.640 3.700 17,624 +0.04(+1.09%)
Sep 25, 2008 3.686 3.700 3.430 3.660 8,900 +0.14(+3.92%)
Sep 24, 2008 3.568 3.570 3.460 3.522 12,300 +0.06(+1.79%)
Sep 23, 2008 3.490 3.500 3.410 3.460 14,179 -0.04(-1.14%)
Sep 22, 2008 3.507 3.640 3.490 3.500 29,707 -0.01(-0.28%)
Sep 19, 2008 3.720 3.720 3.470 3.510 16,455 +0.03(+0.86%)
Sep 18, 2008 3.690 3.700 3.450 3.480 7,575 -0.05(-1.42%)
Sep 17, 2008 3.670 3.740 3.470 3.530 10,544 -0.12(-3.29%)
Sep 16, 2008 3.560 3.740 3.420 3.650 14,595 +0.03(+0.83%)
Sep 15, 2008 3.630 3.650 3.560 3.620 11,494 +0.02(+0.55%)
Sep 12, 2008 3.550 3.600 3.480 3.600 36,110 +0.07(+1.98%)
Sep 11, 2008 3.440 3.530 3.410 3.530 11,900 +0.03(+0.86%)
Sep 10, 2008 3.470 3.500 3.470 3.500 2,570 +0.04(+1.16%)
Sep 09, 2008 3.500 3.570 3.460 3.460 10,555 -0.15(-4.16%)
Sep 08, 2008 3.610 3.690 3.490 3.610 21,306 +0.06(+1.70%)
Sep 05, 2008 3.610 3.610 3.500 3.550 1,300 -0.03(-0.74%)
Sep 04, 2008 3.500 3.690 3.500 3.576 26,760 +0.06(+1.60%)
Sep 03, 2008 3.700 3.700 3.520 3.520 46,800 -0.19(-5.12%)
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.