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 (%)
Aug 31, 2015 6.080 6.280 6.010 6.070 83,524 -0.08(-1.30%)
Aug 28, 2015 6.080 6.323 6.060 6.150 94,071 +0.03(+0.49%)
Aug 27, 2015 6.000 6.250 5.980 6.120 74,902 +0.19(+3.20%)
Aug 26, 2015 6.000 6.000 5.739 5.930 55,262 +0.14(+2.42%)
Aug 25, 2015 6.050 6.120 5.780 5.790 101,976 +0.02(+0.35%)
Aug 24, 2015 5.550 6.040 5.460 5.770 106,076 -0.26(-4.31%)
Aug 21, 2015 6.250 6.420 5.920 6.030 149,005 -0.34(-5.34%)
Aug 20, 2015 6.860 6.860 6.360 6.370 198,193 -0.54(-7.88%)
Aug 19, 2015 6.870 7.020 6.720 6.915 63,460 +0.05(+0.80%)
Aug 18, 2015 7.260 7.450 6.810 6.860 180,325 -0.38(-5.25%)
Aug 17, 2015 7.200 7.590 7.180 7.240 367,386 +0.02(+0.28%)
Aug 14, 2015 6.800 7.540 6.680 7.220 1,076,079 +1.06(+17.21%)
Aug 13, 2015 6.150 6.330 6.090 6.160 242,198 -0.02(-0.32%)
Aug 12, 2015 6.180 6.270 6.090 6.180 59,378 +0.01(+0.08%)
Aug 11, 2015 6.020 6.290 6.020 6.175 43,690 -0.09(-1.36%)
Aug 10, 2015 6.123 6.330 6.123 6.260 44,181 +0.14(+2.29%)
Aug 07, 2015 6.180 6.200 6.030 6.120 27,169 -0.04(-0.65%)
Aug 06, 2015 6.430 6.480 6.100 6.160 139,400 -0.30(-4.64%)
Aug 05, 2015 6.240 6.560 6.240 6.460 58,421 +0.26(+4.19%)
Aug 04, 2015 6.180 6.300 6.160 6.200 55,959 +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.