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 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%)
May 01, 2009 2.300 2.300 2.070 2.100 8,300 -0.25(-10.64%)
Apr 30, 2009 2.120 2.360 1.926 2.350 24,027 +0.20(+9.30%)
Apr 29, 2009 2.017 2.170 2.010 2.150 16,610 -0.02(-0.97%)
Apr 28, 2009 2.300 2.300 2.030 2.171 29,440 -0.23(-9.54%)
Apr 27, 2009 2.400 2.410 2.100 2.400 21,450 +0.01(+0.42%)
Apr 24, 2009 1.780 2.469 1.780 2.390 155,051 +0.62(+35.03%)
Apr 23, 2009 1.780 1.780 1.750 1.770 3,000 +0.05(+2.91%)
Apr 22, 2009 1.750 1.750 1.710 1.720 10,592 +0.02(+1.17%)
Apr 21, 2009 1.750 1.750 1.660 1.700 2,628 +0.00(+0.01%)
Apr 20, 2009 1.740 1.740 1.670 1.700 3,350 +0.00(+0.00%)
Apr 17, 2009 1.630 1.740 1.630 1.700 4,800 -0.05(-2.86%)
Apr 16, 2009 1.660 1.750 1.610 1.750 11,033 +0.04(+2.34%)
Apr 15, 2009 1.710 1.710 1.600 1.710 11,230 -0.04(-2.18%)
Apr 14, 2009 1.750 1.750 1.610 1.748 20,160 +0.05(+2.83%)
Apr 13, 2009 1.710 1.730 1.670 1.700 10,741 -0.11(-6.07%)
Apr 09, 2009 1.690 1.810 1.690 1.810 11,867 +0.12(+7.09%)
Apr 08, 2009 1.640 1.730 1.640 1.690 7,810 +0.01(+0.60%)
Apr 07, 2009 1.690 1.829 1.650 1.680 8,396 -0.10(-5.62%)
Apr 06, 2009 1.780 1.780 1.670 1.780 14,215 -0.06(-3.26%)
Apr 03, 2009 1.900 1.900 1.780 1.840 3,920 -0.06(-3.16%)
Apr 02, 2009 1.810 2.100 1.810 1.900 58,020 +0.08(+4.40%)
Apr 01, 2009 1.750 1.840 1.610 1.820 28,240 +0.02(+1.11%)
Mar 31, 2009 1.790 1.800 1.560 1.800 37,130 +0.10(+5.88%)
Mar 30, 2009 1.460 1.700 1.410 1.700 70,747 +0.21(+14.09%)
Mar 26, 2009 1.450 1.490 1.320 1.490 66,729 +0.07(+4.93%)
Mar 25, 2009 1.400 1.590 1.250 1.420 173,671 +0.05(+3.65%)
Mar 24, 2009 1.250 1.600 1.250 1.370 194,537 +0.21(+18.10%)
Mar 23, 2009 1.480 1.890 1.150 1.160 82,845 -0.41(-26.11%)
Mar 20, 2009 1.510 1.600 1.280 1.570 77,700 +0.21(+15.44%)
Mar 19, 2009 1.180 1.560 1.135 1.360 148,881 +0.22(+19.30%)
Mar 18, 2009 1.080 1.160 1.016 1.140 30,344 +0.10(+9.62%)
Mar 17, 2009 1.040 1.050 0.9800 1.040 25,125 -0.02(-1.89%)
Mar 16, 2009 1.060 1.060 1.000 1.060 32,912 +0.04(+3.92%)
Mar 13, 2009 1.060 1.180 1.000 1.020 33,110 -0.07(-6.42%)
Mar 12, 2009 1.220 1.300 0.9700 1.090 160,643 -0.11(-9.17%)
Mar 11, 2009 1.360 1.425 1.100 1.200 20,340 -0.21(-14.89%)
Mar 10, 2009 1.455 1.500 1.300 1.410 28,936 -0.03(-2.08%)
Mar 09, 2009 1.470 1.580 1.440 1.440 13,677 -0.03(-2.04%)
Mar 06, 2009 1.570 1.585 1.360 1.470 6,533 -0.08(-5.47%)
Mar 05, 2009 1.600 1.600 1.520 1.555 2,897 -0.06(-3.42%)
Mar 04, 2009 1.540 1.610 1.530 1.610 9,450 +0.00(+0.10%)
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.