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 (%)
Nov 30, 2016 5.850 5.850 5.725 5.800 26,062 +0.00(+0.00%)
Nov 29, 2016 5.900 5.900 5.725 5.800 15,243 -0.05(-0.85%)
Nov 28, 2016 5.700 5.850 5.694 5.850 37,269 +0.10(+1.74%)
Nov 25, 2016 5.650 5.750 5.500 5.750 12,732 +0.05(+0.88%)
Nov 23, 2016 5.700 5.700 5.700 0 -0.10(-1.72%)
Nov 22, 2016 5.700 5.850 5.700 5.800 134,832 +0.10(+1.75%)
Nov 21, 2016 5.400 5.750 5.400 5.700 190,483 +0.20(+3.64%)
Nov 18, 2016 5.350 5.550 5.350 5.500 97,153 +0.15(+2.80%)
Nov 17, 2016 5.300 5.450 5.016 5.350 182,686 +0.05(+0.94%)
Nov 16, 2016 5.050 5.350 5.000 5.300 103,973 +0.25(+4.95%)
Nov 15, 2016 4.700 5.100 4.700 5.050 200,614 +0.30(+6.32%)
Nov 14, 2016 4.350 4.750 4.350 4.750 78,399 +0.15(+3.26%)
Nov 11, 2016 3.800 4.600 3.800 4.600 153,165 +0.75(+19.48%)
Nov 10, 2016 3.950 4.000 3.800 3.850 89,083 +0.00(+0.00%)
Nov 09, 2016 3.950 4.000 3.800 3.850 99,186 -0.15(-3.75%)
Nov 08, 2016 4.100 4.112 3.950 4.000 74,035 -0.10(-2.44%)
Nov 07, 2016 4.150 4.300 4.100 4.100 60,940 -0.05(-1.20%)
Nov 04, 2016 4.350 4.400 4.100 4.150 120,430 -0.05(-1.19%)
Nov 03, 2016 4.201 4.250 4.200 4.200 19,844 -0.05(-1.18%)
Nov 02, 2016 4.250 4.250 4.200 4.250 4,281 +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.