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 (%)
May 29, 2009	1.860	1.860	1.780	1.810	7,657	+0.03(+1.69%)
May 28, 2009	1.720	1.870	1.720	1.780	4,044	+0.01(+0.56%)
May 27, 2009	1.760	1.780	1.750	1.770	2,330	-0.03(-1.67%)
May 26, 2009	1.870	1.870	1.770	1.800	17,204	-0.06(-3.23%)
May 22, 2009	1.850	1.870	1.670	1.860	8,354	+0.15(+8.77%)
May 21, 2009	1.830	1.850	1.710	1.710	13,441	-0.16(-8.56%)
May 20, 2009	1.770	1.870	1.770	1.870	28,751	+0.14(+8.09%)
May 19, 2009	1.650	1.740	1.550	1.730	154,094	+0.08(+4.85%)
May 18, 2009	1.750	1.750	1.630	1.650	40,089	-0.09(-5.17%)
May 15, 2009	1.930	1.930	1.740	1.740	68,497	-0.18(-9.37%)
May 14, 2009	2.010	2.020	1.920	1.920	2,800	-0.08(-4.00%)
May 13, 2009	2.120	2.124	2.000	2.000	25,525	-0.20(-9.09%)
May 12, 2009	2.110	2.376	2.110	2.200	47,476	+0.18(+8.91%)
May 11, 2009	1.990	2.120	1.990	2.020	13,747	+0.03(+1.51%)
May 08, 2009	2.150	2.177	1.900	1.990	48,090	-0.21(-9.55%)
May 07, 2009	2.430	2.600	2.200	2.200	65,580	-0.20(-8.33%)
May 06, 2009	2.300	2.400	2.130	2.400	7,512	+0.04(+1.86%)
May 05, 2009	2.080	2.356	2.080	2.356	6,050	+0.21(+9.59%)
May 04, 2009	2.150	2.189	2.100	2.150	11,033	+0.05(+2.38%)

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.