Indicators

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	1.460	1.640	1.390	1.410	253,000	-0.05(-3.42%)
Nov 27, 2020	1.470	1.490	1.420	1.460	14,700	-0.02(-1.35%)
Nov 25, 2020	1.500	1.500	1.423	1.480	16,600	+0.04(+2.78%)
Nov 24, 2020	1.490	1.492	1.440	1.440	54,391	-0.04(-2.70%)
Nov 23, 2020	1.480	1.510	1.430	1.480	75,257	+0.01(+0.68%)
Nov 20, 2020	1.450	1.490	1.410	1.470	45,600	+0.01(+0.68%)
Nov 19, 2020	1.440	1.470	1.430	1.460	29,874	-0.01(-0.68%)
Nov 18, 2020	1.420	1.480	1.370	1.470	67,034	-0.01(-0.68%)
Nov 17, 2020	1.490	1.490	1.410	1.480	49,978	+0.05(+3.50%)
Nov 16, 2020	1.510	1.590	1.401	1.430	194,087	-0.04(-2.72%)
Nov 13, 2020	1.270	1.470	1.270	1.470	258,600	+0.30(+25.64%)
Nov 12, 2020	1.220	1.250	1.170	1.170	61,139	-0.04(-3.31%)
Nov 11, 2020	1.200	1.220	1.190	1.210	23,525	+0.02(+1.68%)
Nov 10, 2020	1.230	1.230	1.180	1.190	8,611	+0.01(+0.85%)
Nov 09, 2020	1.300	1.300	1.130	1.180	51,163	-0.09(-7.09%)
Nov 06, 2020	1.250	1.270	1.180	1.270	25,100	+0.05(+4.10%)
Nov 05, 2020	1.170	1.250	1.160	1.220	39,977	+0.06(+5.17%)
Nov 04, 2020	1.150	1.160	1.100	1.160	49,807	+0.06(+5.45%)
Nov 03, 2020	1.150	1.180	1.100	1.100	44,292	-0.03(-2.65%)

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.