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 30, 2011 4.480 4.480 4.340 4.340 19,470 +0.00(+0.00%)
Nov 29, 2011 4.350 4.470 4.290 4.340 17,675 -0.06(-1.36%)
Nov 28, 2011 4.310 4.450 4.180 4.400 24,354 +0.23(+5.52%)
Nov 25, 2011 4.200 4.370 4.170 4.170 6,000 -0.01(-0.24%)
Nov 23, 2011 4.190 4.360 4.145 4.180 13,200 -0.06(-1.42%)
Nov 22, 2011 4.270 4.290 4.100 4.240 16,724 -0.02(-0.47%)
Nov 21, 2011 4.280 4.380 4.226 4.260 19,066 -0.07(-1.62%)
Nov 18, 2011 4.350 4.400 4.290 4.330 9,000 -0.02(-0.46%)
Nov 17, 2011 4.370 4.430 4.350 4.350 22,936 -0.04(-0.91%)
Nov 16, 2011 4.360 4.440 4.360 4.390 5,000 -0.03(-0.68%)
Nov 15, 2011 4.400 4.440 4.370 4.420 23,730 -0.01(-0.23%)
Nov 14, 2011 4.440 4.540 4.390 4.430 11,528 -0.07(-1.56%)
Nov 11, 2011 4.550 4.755 4.350 4.500 123,451 -0.13(-2.81%)
Nov 10, 2011 4.700 4.700 4.480 4.630 118,406 -0.13(-2.73%)
Nov 09, 2011 4.600 4.855 4.600 4.760 30,491 +0.01(+0.21%)
Nov 08, 2011 4.760 4.870 4.670 4.750 37,311 +0.06(+1.28%)
Nov 07, 2011 4.600 4.750 4.600 4.690 14,500 +0.07(+1.52%)
Nov 04, 2011 4.690 4.690 4.600 4.620 9,870 -0.04(-0.86%)
Nov 03, 2011 4.770 4.770 4.560 4.660 3,400 -0.07(-1.48%)
Nov 02, 2011 4.820 4.820 4.660 4.730 5,700 -0.06(-1.25%)
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.