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, 2015 6.200 6.090 6.090 6.090 45,600 -0.11(-1.77%)
Dec 30, 2015 6.310 6.490 6.200 6.200 83,738 -0.17(-2.67%)
Dec 29, 2015 6.300 6.450 6.160 6.370 100,617 +0.14(+2.25%)
Dec 28, 2015 6.390 6.450 6.110 6.230 123,778 -0.16(-2.50%)
Dec 24, 2015 6.360 6.390 6.390 6.390 27,800 +0.05(+0.79%)
Dec 23, 2015 6.160 6.400 6.040 6.340 98,595 +0.43(+7.28%)
Dec 22, 2015 6.040 6.110 5.800 5.910 81,702 -0.13(-2.15%)
Dec 21, 2015 5.920 6.180 5.780 6.040 161,728 +0.15(+2.55%)
Dec 18, 2015 5.770 6.000 5.660 5.890 163,657 +0.08(+1.38%)
Dec 17, 2015 5.860 5.920 5.750 5.810 71,991 -0.05(-0.85%)
Dec 16, 2015 5.970 5.970 5.758 5.860 80,738 +0.00(+0.00%)
Dec 15, 2015 5.680 6.080 5.680 5.860 190,346 +0.24(+4.27%)
Dec 14, 2015 5.670 5.936 5.520 5.620 153,758 +0.02(+0.36%)
Dec 11, 2015 5.690 5.730 5.550 5.600 133,210 -0.13(-2.27%)
Dec 10, 2015 6.040 6.085 5.670 5.730 169,186 -0.33(-5.45%)
Dec 09, 2015 6.110 6.310 6.040 6.060 66,843 -0.05(-0.82%)
Dec 08, 2015 5.750 6.197 5.750 6.110 123,504 +0.24(+4.09%)
Dec 07, 2015 6.560 6.779 5.820 5.870 481,945 -0.74(-11.20%)
Dec 04, 2015 7.110 7.190 6.550 6.610 472,742 -0.46(-6.51%)
Dec 03, 2015 7.330 7.500 7.010 7.070 117,447 -0.26(-3.55%)
Dec 02, 2015 7.520 7.650 7.220 7.330 215,386 -0.19(-2.53%)
Dec 01, 2015 7.470 7.657 7.370 7.520 180,945 +0.10(+1.35%)
Nov 30, 2015 7.360 7.650 7.270 7.420 130,191 +0.05(+0.68%)
Nov 27, 2015 7.670 7.740 7.360 7.370 112,865 -0.30(-3.91%)
Nov 25, 2015 7.670 7.670 7.670 7.670 146,000 +0.05(+0.66%)
Nov 24, 2015 7.410 7.720 7.290 7.620 155,905 +0.13(+1.74%)
Nov 23, 2015 7.190 7.530 7.190 7.490 192,154 +0.29(+4.03%)
Nov 20, 2015 7.490 7.490 7.110 7.200 281,664 -0.30(-4.00%)
Nov 19, 2015 7.210 7.650 7.200 7.500 178,177 +0.17(+2.32%)
Nov 18, 2015 7.180 7.360 7.100 7.330 168,387 +0.21(+2.95%)
Nov 17, 2015 7.260 7.385 6.980 7.120 248,181 -0.10(-1.39%)
Nov 16, 2015 7.200 7.670 7.070 7.220 402,738 +0.01(+0.14%)
Nov 13, 2015 8.590 9.500 6.896 7.210 1,311,568 -3.07(-29.86%)
Nov 12, 2015 10.69 10.74 9.820 10.28 278,100 -0.57(-5.25%)
Nov 11, 2015 11.05 11.31 10.73 10.85 261,346 -0.17(-1.54%)
Nov 10, 2015 10.66 11.13 10.66 11.02 177,428 +0.11(+1.01%)
Nov 09, 2015 11.19 11.40 10.69 10.91 216,581 -0.34(-3.02%)
Nov 06, 2015 11.32 11.50 11.16 11.25 141,125 -0.10(-0.88%)
Nov 05, 2015 11.47 11.70 10.85 11.35 182,060 -0.01(-0.09%)
Nov 04, 2015 12.42 12.65 10.50 11.36 895,823 -0.79(-6.50%)
Nov 03, 2015 11.72 12.35 11.62 12.15 525,674 +0.60(+5.19%)
Nov 02, 2015 10.78 11.89 10.77 11.55 346,030 +0.67(+6.16%)
Oct 30, 2015 11.27 11.49 10.65 10.88 235,660 -0.35(-3.12%)
Oct 29, 2015 11.10 11.49 11.01 11.23 266,510 +0.24(+2.18%)
Oct 28, 2015 10.21 11.25 10.20 10.99 328,579 +0.68(+6.60%)
Oct 27, 2015 10.43 10.45 10.05 10.31 207,063 -0.14(-1.34%)
Oct 26, 2015 10.43 11.05 10.24 10.45 571,884 +0.21(+2.05%)
Oct 23, 2015 9.050 10.45 9.040 10.24 542,289 +1.21(+13.40%)
Oct 22, 2015 9.370 9.580 8.860 9.030 339,195 -0.29(-3.11%)
Oct 21, 2015 9.600 9.600 8.860 9.320 214,038 -0.18(-1.89%)
Oct 20, 2015 9.220 9.700 8.990 9.500 397,451 +0.51(+5.67%)
Oct 19, 2015 8.420 9.340 8.400 8.990 569,802 +0.52(+6.14%)
Oct 16, 2015 8.340 8.750 8.210 8.470 314,833 +0.27(+3.29%)
Oct 15, 2015 7.660 8.586 7.490 8.200 394,022 +0.61(+8.04%)
Oct 14, 2015 7.300 7.630 7.140 7.590 99,305 +0.29(+3.97%)
Oct 13, 2015 7.480 7.600 7.240 7.300 67,194 -0.19(-2.54%)
Oct 12, 2015 7.730 7.750 7.350 7.490 152,048 -0.12(-1.58%)
Oct 09, 2015 7.450 7.710 7.170 7.610 94,291 +0.28(+3.82%)
Oct 08, 2015 6.890 7.390 6.880 7.330 154,881 +0.52(+7.64%)
Oct 07, 2015 6.820 6.950 6.680 6.810 120,492 +0.00(+0.00%)
Oct 06, 2015 6.680 6.920 6.550 6.810 105,263 +0.14(+2.10%)
Oct 05, 2015 6.840 6.889 6.620 6.670 62,347 -0.04(-0.60%)
Oct 02, 2015 6.570 6.740 6.460 6.710 95,701 +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.