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, 2014 4.580 4.550 4.550 4.550 48,700 +0.01(+0.22%)
Dec 30, 2014 4.500 4.570 4.430 4.540 19,081 +0.04(+0.89%)
Dec 29, 2014 4.400 4.580 4.365 4.500 64,265 +0.07(+1.58%)
Dec 26, 2014 4.460 4.560 4.410 4.430 31,722 -0.06(-1.34%)
Dec 24, 2014 4.490 4.490 4.490 4.490 5,100 +0.02(+0.53%)
Dec 23, 2014 4.440 4.580 4.420 4.466 37,056 +0.05(+1.05%)
Dec 22, 2014 4.410 4.550 4.340 4.420 55,361 +0.01(+0.23%)
Dec 19, 2014 4.400 4.500 4.330 4.410 34,881 +0.01(+0.23%)
Dec 18, 2014 4.351 4.500 4.351 4.400 29,089 +0.04(+0.92%)
Dec 17, 2014 4.330 4.495 4.330 4.360 22,771 +0.02(+0.46%)
Dec 16, 2014 4.420 4.440 4.280 4.340 76,981 -0.07(-1.59%)
Dec 15, 2014 4.460 4.680 4.400 4.410 203,152 -0.06(-1.34%)
Dec 12, 2014 4.420 4.490 4.370 4.470 35,584 +0.05(+1.13%)
Dec 11, 2014 4.450 4.520 4.420 4.420 39,912 -0.05(-1.12%)
Dec 10, 2014 4.500 4.520 4.460 4.470 30,726 -0.04(-0.89%)
Dec 09, 2014 4.440 4.520 4.280 4.510 94,094 +0.04(+0.89%)
Dec 08, 2014 4.540 4.540 4.440 4.470 134,936 -0.05(-1.11%)
Dec 05, 2014 4.370 4.570 4.310 4.520 356,871 +0.17(+4.03%)
Dec 04, 2014 4.210 4.370 4.200 4.345 102,918 +0.17(+3.95%)
Dec 03, 2014 4.140 4.230 4.125 4.180 65,559 +0.04(+0.89%)
Dec 02, 2014 4.160 4.210 4.143 4.143 38,641 -0.04(-0.88%)
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.