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, 2017 4.950 5.050 4.900 5.000 15,990 +0.05(+1.01%)
Aug 30, 2017 4.850 5.100 4.850 4.950 6,784 +0.05(+1.02%)
Aug 29, 2017 4.900 4.950 4.875 4.900 24,640 +0.05(+1.03%)
Aug 28, 2017 4.850 4.900 4.850 4.850 7,988 +0.00(+0.00%)
Aug 25, 2017 4.887 4.900 4.850 4.850 14,487 +0.00(+0.00%)
Aug 24, 2017 4.850 4.950 4.800 4.850 13,669 +0.00(+0.00%)
Aug 23, 2017 4.800 4.850 4.500 4.850 105,729 +0.05(+1.04%)
Aug 22, 2017 4.950 4.950 4.550 4.800 111,817 -0.15(-3.03%)
Aug 21, 2017 4.950 4.950 4.900 4.950 15,918 -0.05(-1.00%)
Aug 18, 2017 5.000 5.050 4.950 5.000 8,940 +0.00(+0.00%)
Aug 17, 2017 4.850 5.150 4.850 5.000 12,114 +0.15(+3.09%)
Aug 16, 2017 4.950 5.000 4.550 4.850 124,423 -0.05(-1.02%)
Aug 15, 2017 5.150 5.150 4.850 4.900 97,487 -0.25(-4.85%)
Aug 14, 2017 4.900 5.150 4.850 5.150 64,103 +0.20(+4.04%)
Aug 11, 2017 4.800 5.100 4.700 4.950 53,494 +0.15(+3.13%)
Aug 10, 2017 5.030 5.050 4.800 4.800 49,491 -0.25(-4.95%)
Aug 09, 2017 5.200 5.300 4.750 5.050 83,423 -0.25(-4.72%)
Aug 08, 2017 5.300 5.350 5.175 5.300 56,358 -0.05(-0.93%)
Aug 07, 2017 5.450 5.500 5.300 5.350 22,807 -0.10(-1.83%)
Aug 04, 2017 5.450 5.600 5.450 5.450 27,638 -0.05(-0.91%)
Aug 03, 2017 5.450 5.550 5.450 5.500 75,074 +0.00(+0.00%)
Aug 02, 2017 5.600 5.700 5.500 5.500 46,315 -0.14(-2.40%)
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.