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 (%)
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%)
Oct 01, 2019 1.180 1.230 1.180 1.210 19,195 +0.01(+0.83%)
Sep 30, 2019 1.200 1.250 1.160 1.200 39,040 +0.01(+0.84%)
Sep 27, 2019 1.230 1.230 1.190 1.190 10,800 -0.03(-2.46%)
Sep 26, 2019 1.190 1.220 1.180 1.220 2,161 +0.02(+1.67%)
Sep 25, 2019 1.200 1.230 1.190 1.200 5,915 -0.02(-1.23%)
Sep 24, 2019 1.230 1.260 1.180 1.215 13,177 -0.04(-3.57%)
Sep 23, 2019 1.220 1.260 1.200 1.260 2,322 +0.02(+1.61%)
Sep 20, 2019 1.200 1.270 1.180 1.240 87,800 +0.03(+2.48%)
Sep 19, 2019 1.210 1.223 1.200 1.210 22,854 -0.01(-0.82%)
Sep 18, 2019 1.260 1.260 1.200 1.220 56,288 -0.03(-2.40%)
Sep 17, 2019 1.250 1.280 1.250 1.250 17,944 +0.02(+1.63%)
Sep 16, 2019 1.270 1.270 1.230 1.230 46,999 -0.07(-5.38%)
Sep 13, 2019 1.290 1.380 1.260 1.300 56,100 -0.01(-0.76%)
Sep 12, 2019 1.400 1.500 1.310 1.310 33,981 -0.03(-2.60%)
Sep 11, 2019 1.280 1.400 1.280 1.345 22,226 +0.07(+5.91%)
Sep 10, 2019 1.260 1.270 1.260 1.270 1,835 +0.00(+0.00%)
Sep 09, 2019 1.270 1.270 1.250 1.270 896 +0.02(+1.60%)
Sep 06, 2019 1.250 1.261 1.240 1.250 11,400 -0.03(-2.34%)
Sep 05, 2019 1.250 1.400 1.200 1.280 36,750 +0.03(+2.40%)
Sep 04, 2019 1.250 1.330 1.230 1.250 7,500 -0.07(-5.30%)
Sep 03, 2019 1.320 1.320 1.320 1.320 105 +0.01(+0.76%)
Aug 30, 2019 1.380 1.380 1.310 1.310 1,600 +0.01(+0.77%)
Aug 29, 2019 1.350 1.350 1.300 1.300 1,865 -0.06(-4.41%)
Aug 28, 2019 1.350 1.370 1.270 1.360 16,581 +0.01(+0.74%)
Aug 27, 2019 1.310 1.380 1.310 1.350 12,011 +0.08(+6.30%)
Aug 26, 2019 1.230 1.310 1.230 1.270 12,513 +0.03(+2.42%)
Aug 23, 2019 1.215 1.240 1.215 1.240 10,000 +0.02(+1.64%)
Aug 22, 2019 1.210 1.220 1.201 1.220 16,569 +0.00(+0.00%)
Aug 21, 2019 1.200 1.230 1.200 1.220 6,095 -0.01(-0.50%)
Aug 20, 2019 1.226 1.226 1.226 1.226 365 -0.02(-1.44%)
Aug 19, 2019 1.200 1.250 1.200 1.244 8,939 +0.02(+1.97%)
Aug 16, 2019 1.220 1.220 1.220 1.220 100 +0.00(+0.00%)
Aug 15, 2019 1.240 1.240 1.220 1.220 2,871 +0.00(+0.00%)
Aug 14, 2019 1.250 1.250 1.210 1.220 14,086 -0.08(-6.15%)
Aug 13, 2019 1.270 1.300 1.220 1.300 16,090 -0.04(-2.99%)
Aug 12, 2019 1.380 1.400 1.250 1.340 6,117 +0.00(+0.00%)
Aug 09, 2019 1.280 1.340 1.250 1.340 1,700 +0.09(+7.20%)
Aug 08, 2019 1.250 1.330 1.250 1.250 6,959 +0.00(+0.00%)
Aug 07, 2019 1.270 1.320 1.250 1.250 2,086 +0.00(+0.00%)
Aug 06, 2019 1.250 1.370 1.250 1.250 10,574 +0.00(+0.00%)
Aug 05, 2019 1.210 1.420 1.210 1.250 19,380 +0.00(+0.00%)
Aug 02, 2019 1.250 1.250 1.250 1.250 1,800 +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.