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, 2019 1.317 1.450 1.310 1.390 35,800 +0.02(+1.83%)
Dec 30, 2019 1.370 1.440 1.280 1.365 18,015 +0.04(+3.41%)
Dec 27, 2019 1.400 1.400 1.320 1.320 16,900 -0.06(-4.35%)
Dec 26, 2019 1.380 1.397 1.354 1.380 21,631 -0.01(-0.72%)
Dec 24, 2019 1.360 1.390 1.350 1.390 17,100 +0.00(+0.00%)
Dec 23, 2019 1.340 1.390 1.290 1.390 32,967 +0.09(+6.92%)
Dec 20, 2019 1.350 1.410 1.300 1.300 46,500 -0.03(-2.24%)
Dec 19, 2019 1.300 1.335 1.250 1.330 14,008 +0.03(+2.29%)
Dec 18, 2019 1.340 1.370 1.271 1.300 103,869 -0.05(-3.94%)
Dec 17, 2019 1.330 1.360 1.314 1.353 5,278 +0.04(+2.79%)
Dec 16, 2019 1.300 1.317 1.290 1.317 18,875 -0.02(-1.75%)
Dec 13, 2019 1.280 1.340 1.280 1.340 44,000 +0.05(+3.88%)
Dec 12, 2019 1.280 1.330 1.280 1.290 18,974 -0.01(-0.77%)
Dec 11, 2019 1.270 1.323 1.270 1.300 14,243 +0.01(+0.78%)
Dec 10, 2019 1.370 1.380 1.271 1.290 41,796 -0.09(-6.52%)
Dec 09, 2019 1.430 1.430 1.380 1.380 3,717 -0.06(-4.17%)
Dec 06, 2019 1.358 1.440 1.340 1.440 5,800 +0.04(+2.86%)
Dec 05, 2019 1.400 1.404 1.380 1.400 20,750 +0.00(+0.00%)
Dec 04, 2019 1.290 1.480 1.270 1.400 133,146 +0.10(+8.00%)
Dec 03, 2019 1.290 1.300 1.270 1.296 40,050 +0.01(+1.10%)
Dec 02, 2019 1.290 1.290 1.260 1.282 17,738 +0.00(+0.02%)
Nov 29, 2019 1.200 1.282 1.200 1.282 2,600 +0.03(+2.74%)
Nov 27, 2019 1.270 1.299 1.240 1.248 19,800 -0.00(-0.10%)
Nov 26, 2019 1.250 1.296 1.240 1.249 10,651 +0.04(+3.23%)
Nov 25, 2019 1.240 1.300 1.200 1.210 15,836 -0.06(-4.72%)
Nov 22, 2019 1.290 1.293 1.258 1.270 15,400 +0.02(+2.01%)
Nov 21, 2019 1.286 1.300 1.240 1.245 13,575 -0.01(-1.19%)
Nov 20, 2019 1.300 1.310 1.260 1.260 14,649 -0.04(-3.45%)
Nov 19, 2019 1.240 1.330 1.240 1.305 40,477 +0.05(+3.79%)
Nov 18, 2019 1.300 1.351 1.226 1.257 45,373 -0.02(-1.77%)
Nov 15, 2019 1.240 1.420 1.240 1.280 89,200 +0.03(+2.39%)
Nov 14, 2019 1.230 1.334 1.230 1.250 16,860 -0.01(-0.94%)
Nov 13, 2019 1.250 1.300 1.200 1.262 36,198 -0.04(-2.92%)
Nov 12, 2019 1.290 1.383 1.250 1.300 82,297 +0.02(+1.56%)
Nov 11, 2019 1.200 1.290 1.180 1.280 18,949 +0.11(+9.40%)
Nov 08, 2019 1.130 1.200 1.080 1.170 63,300 +0.12(+11.43%)
Nov 07, 2019 1.030 1.070 1.010 1.050 9,804 +0.02(+1.94%)
Nov 06, 2019 1.040 1.060 1.030 1.030 11,892 +0.00(+0.00%)
Nov 05, 2019 1.030 1.080 1.020 1.030 21,499 -0.02(-1.90%)
Nov 04, 2019 1.040 1.050 1.010 1.050 29,009 +0.01(+0.95%)
Nov 01, 2019 1.070 1.075 1.030 1.040 59,700 -0.03(-2.80%)
Oct 31, 2019 1.050 1.140 1.050 1.070 27,305 +0.01(+0.94%)
Oct 30, 2019 1.070 1.100 1.055 1.060 15,721 -0.01(-0.93%)
Oct 29, 2019 1.080 1.100 1.070 1.070 38,310 -0.02(-1.83%)
Oct 28, 2019 1.170 1.170 1.090 1.090 12,787 -0.01(-0.91%)
Oct 25, 2019 1.090 1.140 1.090 1.100 34,800 -0.00(-0.23%)
Oct 24, 2019 1.100 1.140 1.080 1.103 35,211 +0.00(+0.23%)
Oct 23, 2019 1.128 1.128 1.100 1.100 1,162 +0.01(+0.71%)
Oct 22, 2019 1.109 1.110 1.081 1.092 8,574 -0.03(-2.48%)
Oct 21, 2019 1.120 1.150 1.120 1.120 8,407 -0.01(-0.88%)
Oct 18, 2019 1.110 1.175 1.110 1.130 7,500 +0.02(+1.80%)
Oct 17, 2019 1.140 1.140 1.100 1.110 4,404 +0.00(+0.00%)
Oct 16, 2019 1.170 1.170 1.110 1.110 98,095 -0.03(-2.63%)
Oct 15, 2019 1.120 1.190 1.120 1.140 13,676 +0.00(+0.00%)
Oct 14, 2019 1.150 1.190 1.133 1.140 27,683 -0.02(-1.30%)
Oct 11, 2019 1.160 1.180 1.150 1.155 26,800 -0.00(-0.43%)
Oct 10, 2019 1.170 1.200 1.160 1.160 9,280 +0.00(+0.00%)
Oct 09, 2019 1.180 1.230 1.160 1.160 12,503 -0.01(-1.17%)
Oct 08, 2019 1.170 1.190 1.170 1.174 3,408 -0.01(-0.53%)
Oct 07, 2019 1.180 1.210 1.160 1.180 26,218 +0.01(+0.85%)
Oct 04, 2019 1.170 1.186 1.160 1.170 20,800 -0.01(-0.85%)
Oct 03, 2019 1.190 1.210 1.180 1.180 12,359 +0.00(+0.00%)
Oct 02, 2019 1.210 1.220 1.180 1.180 14,625 -0.03(-2.48%)
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.