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 (%)
Dec 31, 2010 8.690 9.190 8.690 8.750 344,487 +0.20(+2.34%)
Dec 30, 2010 8.550 8.800 8.380 8.550 100,979 -0.05(-0.58%)
Dec 29, 2010 8.620 8.880 8.250 8.600 245,970 -0.01(-0.12%)
Dec 28, 2010 8.890 8.950 8.440 8.610 172,071 -0.23(-2.60%)
Dec 27, 2010 9.090 9.290 8.420 8.840 375,772 -0.19(-2.10%)
Dec 23, 2010 8.380 9.109 8.271 9.030 454,356 +0.68(+8.13%)
Dec 22, 2010 8.040 8.560 8.040 8.351 204,313 +0.27(+3.35%)
Dec 21, 2010 8.120 8.460 7.670 8.080 245,820 +0.01(+0.12%)
Dec 20, 2010 8.400 8.870 8.020 8.070 321,944 -0.27(-3.24%)
Dec 17, 2010 8.450 8.610 8.170 8.340 233,422 -0.19(-2.23%)
Dec 16, 2010 8.060 8.580 8.000 8.530 453,928 +0.56(+7.03%)
Dec 15, 2010 6.900 8.190 6.840 7.970 833,333 +1.03(+14.84%)
Dec 14, 2010 6.930 6.990 6.750 6.940 109,399 -0.02(-0.29%)
Dec 13, 2010 6.910 6.970 6.630 6.960 149,865 -0.01(-0.14%)
Dec 10, 2010 6.900 6.980 6.830 6.970 45,962 +0.03(+0.43%)
Dec 09, 2010 6.770 6.960 6.740 6.940 120,481 +0.18(+2.66%)
Dec 08, 2010 6.570 6.760 6.500 6.760 126,053 +0.00(+0.00%)
Dec 07, 2010 6.960 6.990 6.590 6.760 156,343 -0.13(-1.89%)
Dec 06, 2010 6.620 6.950 6.600 6.890 257,007 +0.30(+4.55%)
Dec 03, 2010 6.330 6.600 6.150 6.590 144,275 +0.29(+4.60%)
Dec 02, 2010 6.200 6.349 6.150 6.300 235,832 +0.07(+1.12%)
Dec 01, 2010 6.240 6.270 6.120 6.230 82,693 +0.03(+0.48%)
Nov 30, 2010 6.250 6.250 6.120 6.200 104,348 -0.05(-0.80%)
Nov 29, 2010 6.080 6.280 5.950 6.250 275,523 +0.23(+3.82%)
Nov 26, 2010 5.970 6.090 5.850 6.020 82,218 +0.12(+2.03%)
Nov 24, 2010 6.100 5.900 5.900 5.900 124,987 -0.15(-2.48%)
Nov 23, 2010 5.900 6.090 5.750 6.050 152,611 +0.01(+0.17%)
Nov 22, 2010 5.740 6.100 5.550 6.040 312,172 +0.35(+6.15%)
Nov 19, 2010 5.690 5.690 5.550 5.690 144,085 +0.00(+0.00%)
Nov 18, 2010 5.450 5.700 5.450 5.690 271,453 +0.31(+5.76%)
Nov 17, 2010 5.140 5.450 5.020 5.380 313,668 +0.19(+3.66%)
Nov 16, 2010 4.840 5.240 4.830 5.190 501,478 +0.36(+7.45%)
Nov 15, 2010 4.430 5.090 4.411 4.830 576,625 +0.40(+9.03%)
Nov 12, 2010 4.310 4.700 4.200 4.430 437,732 +0.33(+8.05%)
Nov 11, 2010 4.090 4.100 4.000 4.100 51,968 -0.05(-1.20%)
Nov 10, 2010 4.160 4.160 4.080 4.150 35,992 -0.03(-0.72%)
Nov 09, 2010 4.110 4.180 4.100 4.180 48,226 +0.06(+1.46%)
Nov 08, 2010 4.000 4.150 4.000 4.120 36,196 +0.07(+1.68%)
Nov 05, 2010 3.950 4.150 3.949 4.052 43,851 +0.12(+3.10%)
Nov 04, 2010 3.860 3.980 3.860 3.930 43,905 +0.10(+2.61%)
Nov 03, 2010 3.850 3.850 3.800 3.830 16,901 -0.02(-0.52%)
Nov 02, 2010 3.750 3.850 3.750 3.850 6,103 +0.05(+1.32%)
Nov 01, 2010 3.740 3.800 3.680 3.800 26,656 +0.05(+1.33%)
Oct 29, 2010 3.800 3.800 3.690 3.750 23,633 -0.01(-0.27%)
Oct 28, 2010 3.800 3.870 3.760 3.760 13,444 -0.01(-0.21%)
Oct 27, 2010 3.670 3.800 3.670 3.768 25,116 +0.11(+2.95%)
Oct 25, 2010 3.740 3.750 3.560 3.660 11,930 -0.05(-1.35%)
Oct 22, 2010 3.550 3.710 3.450 3.710 7,752 +0.20(+5.70%)
Oct 21, 2010 3.710 3.710 3.450 3.510 24,050 +0.02(+0.57%)
Oct 20, 2010 3.590 3.630 3.480 3.490 13,105 -0.03(-0.85%)
Oct 19, 2010 3.600 3.600 3.450 3.520 4,973 -0.06(-1.68%)
Oct 18, 2010 3.640 3.690 3.551 3.580 12,474 -0.10(-2.72%)
Oct 15, 2010 3.700 3.800 3.620 3.680 33,015 +0.00(+0.00%)
Oct 14, 2010 3.610 3.750 3.520 3.680 37,153 +0.05(+1.37%)
Oct 13, 2010 3.640 3.720 3.600 3.630 13,887 -0.08(-2.15%)
Oct 12, 2010 3.730 3.750 3.660 3.710 19,158 -0.03(-0.80%)
Oct 11, 2010 3.670 4.060 3.660 3.740 87,369 +0.01(+0.13%)
Oct 08, 2010 3.750 3.860 3.650 3.735 38,452 -0.02(-0.40%)
Oct 07, 2010 3.500 3.800 3.480 3.750 158,604 +0.25(+7.17%)
Oct 06, 2010 3.509 3.540 3.450 3.499 48,520 +0.01(+0.26%)
Oct 05, 2010 3.330 3.550 3.330 3.490 48,269 +0.16(+4.81%)
Oct 04, 2010 3.400 3.450 3.310 3.330 13,875 +0.00(+0.00%)
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.