Indicators

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	4.110	4.150	4.110	4.150	14,250	+0.03(+0.73%)
Nov 26, 2014	4.170	4.120	4.120	4.120	97,100	-0.05(-1.20%)
Nov 25, 2014	4.150	4.200	4.120	4.170	86,402	+0.01(+0.24%)
Nov 24, 2014	4.180	4.300	4.100	4.160	99,351	-0.01(-0.24%)
Nov 21, 2014	4.180	4.230	4.100	4.170	79,134	-0.01(-0.24%)
Nov 20, 2014	4.260	4.280	4.100	4.180	100,513	-0.04(-0.95%)
Nov 19, 2014	4.280	4.350	4.210	4.220	191,235	-0.10(-2.32%)
Nov 18, 2014	4.290	4.410	4.236	4.320	156,161	+0.02(+0.47%)
Nov 17, 2014	4.230	4.370	4.200	4.300	129,661	+0.07(+1.65%)
Nov 14, 2014	4.080	4.360	4.030	4.230	291,950	+0.34(+8.74%)
Nov 13, 2014	3.900	3.900	3.810	3.890	39,860	-0.01(-0.26%)
Nov 12, 2014	3.900	3.900	3.805	3.900	18,016	+0.00(+0.00%)
Nov 11, 2014	3.900	3.949	3.780	3.900	29,433	+0.00(+0.00%)
Nov 10, 2014	3.820	3.900	3.780	3.900	30,701	+0.03(+0.69%)
Nov 07, 2014	3.890	3.900	3.740	3.873	31,503	+0.13(+3.56%)
Nov 06, 2014	3.810	3.950	3.720	3.740	8,016	-0.13(-3.36%)
Nov 05, 2014	3.850	3.900	3.720	3.870	18,224	+0.15(+4.03%)
Nov 04, 2014	3.870	3.870	3.720	3.720	4,170	-0.11(-2.87%)

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.