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 30, 2014 3.390 3.470 3.354 3.470 1,624 +0.06(+1.76%)
May 29, 2014 3.340 3.490 3.300 3.410 9,568 +0.06(+1.79%)
May 28, 2014 3.372 3.372 3.300 3.350 5,515 -0.02(-0.59%)
May 27, 2014 3.410 3.440 3.340 3.370 17,726 +0.02(+0.60%)
May 23, 2014 3.420 3.350 3.350 3.350 35,400 -0.02(-0.59%)
May 22, 2014 3.340 3.440 3.280 3.370 31,916 +0.06(+1.81%)
May 21, 2014 3.290 3.320 3.250 3.310 25,525 +0.00(+0.00%)
May 20, 2014 3.260 3.350 3.260 3.310 10,686 +0.05(+1.56%)
May 19, 2014 3.250 3.310 3.250 3.259 9,900 -0.00(-0.03%)
May 16, 2014 3.230 3.340 3.200 3.260 37,710 +0.13(+4.19%)
May 15, 2014 3.100 3.150 3.100 3.129 7,220 -0.09(-2.83%)
May 14, 2014 3.115 3.220 3.100 3.220 9,744 +0.09(+2.88%)
May 13, 2014 3.120 3.130 3.100 3.130 7,304 -0.03(-0.95%)
May 12, 2014 3.110 3.160 3.100 3.160 7,735 +0.03(+0.96%)
May 09, 2014 3.120 3.150 3.100 3.130 14,537 -0.01(-0.32%)
May 08, 2014 3.110 3.140 3.100 3.140 4,990 +0.04(+1.29%)
May 07, 2014 3.210 3.220 3.020 3.100 9,783 -0.04(-1.27%)
May 06, 2014 3.120 3.200 3.120 3.140 6,052 +0.02(+0.64%)
May 05, 2014 3.150 3.180 3.120 3.120 15,505 -0.04(-1.27%)
May 02, 2014 3.190 3.280 3.150 3.160 5,312 -0.02(-0.59%)
May 01, 2014 3.150 3.280 3.120 3.179 19,965 -0.01(-0.43%)
Apr 30, 2014 3.160 3.230 3.130 3.192 25,112 -0.01(-0.23%)
Apr 29, 2014 3.130 3.220 3.120 3.200 5,153 +0.00(+0.00%)
Apr 28, 2014 3.310 3.310 3.130 3.200 28,190 -0.07(-2.01%)
Apr 25, 2014 3.300 3.390 3.220 3.266 8,715 -0.11(-3.38%)
Apr 24, 2014 3.350 3.380 3.250 3.380 715 +0.08(+2.42%)
Apr 23, 2014 3.250 3.420 3.240 3.300 5,300 +0.05(+1.54%)
Apr 22, 2014 3.211 3.350 3.211 3.250 7,170 -0.07(-2.11%)
Apr 21, 2014 3.250 3.350 3.210 3.320 8,798 +0.10(+3.10%)
Apr 17, 2014 3.240 3.220 3.220 3.220 14,900 +0.00(+0.00%)
Apr 16, 2014 3.170 3.534 3.170 3.220 42,585 +0.10(+3.21%)
Apr 15, 2014 3.134 3.140 3.120 3.120 18,294 +0.03(+0.97%)
Apr 14, 2014 3.190 3.190 3.090 3.090 17,750 -0.07(-2.22%)
Apr 11, 2014 3.210 3.220 3.020 3.160 12,900 -0.03(-0.94%)
Apr 10, 2014 3.181 3.200 3.150 3.190 5,158 +0.01(+0.31%)
Apr 09, 2014 3.160 3.214 3.150 3.180 4,821 +0.00(+0.00%)
Apr 08, 2014 3.170 3.180 3.150 3.180 2,405 -0.08(-2.45%)
Apr 07, 2014 3.160 3.260 3.150 3.260 8,272 +0.02(+0.62%)
Apr 04, 2014 3.200 3.240 3.160 3.240 5,400 +0.06(+1.89%)
Apr 03, 2014 3.185 3.260 3.180 3.180 2,362 -0.02(-0.63%)
Apr 02, 2014 3.200 3.300 3.200 3.200 12,721 +0.02(+0.63%)
Apr 01, 2014 3.160 3.220 3.160 3.180 4,660 +0.02(+0.63%)
Mar 31, 2014 3.150 3.210 3.100 3.160 18,810 +0.01(+0.32%)
Mar 28, 2014 3.150 3.155 3.150 3.150 13,800 +0.00(+0.00%)
Mar 27, 2014 3.160 3.165 3.150 3.150 3,651 -0.09(-2.78%)
Mar 26, 2014 3.150 3.240 3.150 3.240 1,732 +0.06(+1.89%)
Mar 25, 2014 3.250 3.250 3.150 3.180 32,126 -0.02(-0.52%)
Mar 24, 2014 3.150 3.197 3.150 3.197 8,813 +0.05(+1.48%)
Mar 21, 2014 3.170 3.220 3.150 3.150 13,473 -0.07(-2.17%)
Mar 20, 2014 3.210 3.240 3.200 3.220 9,194 -0.03(-0.92%)
Mar 19, 2014 3.200 3.250 3.200 3.250 3,975 +0.03(+0.93%)
Mar 18, 2014 3.160 3.240 3.150 3.220 8,985 +0.02(+0.63%)
Mar 17, 2014 3.250 3.290 3.080 3.200 19,724 -0.05(-1.54%)
Mar 14, 2014 3.170 3.290 3.170 3.250 5,655 +0.06(+1.88%)
Mar 13, 2014 3.300 3.300 3.060 3.190 30,819 -0.16(-4.85%)
Mar 12, 2014 3.310 3.370 3.300 3.353 4,046 +0.00(+0.07%)
Mar 11, 2014 3.570 3.570 3.330 3.350 18,454 -0.18(-5.10%)
Mar 10, 2014 3.530 3.590 3.530 3.530 1,950 -0.02(-0.56%)
Mar 07, 2014 3.530 3.550 3.530 3.550 1,146 +0.02(+0.57%)
Mar 06, 2014 3.525 3.590 3.480 3.530 4,010 +0.04(+1.15%)
Mar 05, 2014 3.540 3.600 3.490 3.490 10,685 -0.10(-2.79%)
Mar 04, 2014 3.490 3.600 3.424 3.590 10,537 +0.16(+4.66%)
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.