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, 2020 1.520 1.520 1.520 835,745 -0.03(-1.94%)
Dec 30, 2020 1.380 1.740 1.380 1.550 835,745 +0.16(+11.51%)
Dec 29, 2020 1.450 1.490 1.350 1.390 154,907 -0.04(-2.80%)
Dec 28, 2020 1.400 1.450 1.360 1.430 178,090 +0.08(+5.93%)
Dec 24, 2020 1.290 1.420 1.290 1.350 362,400 +0.06(+4.65%)
Dec 23, 2020 1.310 1.360 1.280 1.290 63,936 -0.01(-0.77%)
Dec 22, 2020 1.310 1.320 1.280 1.300 19,576 +0.02(+1.56%)
Dec 21, 2020 1.300 1.300 1.260 1.280 23,786 +0.02(+1.59%)
Dec 18, 2020 1.310 1.370 1.260 1.260 50,900 -0.07(-5.26%)
Dec 17, 2020 1.300 1.370 1.300 1.330 24,412 +0.01(+0.76%)
Dec 16, 2020 1.320 1.350 1.290 1.320 57,032 +0.02(+1.54%)
Dec 15, 2020 1.339 1.385 1.290 1.300 45,359 +0.01(+0.78%)
Dec 14, 2020 1.282 1.360 1.255 1.290 109,867 +0.00(+0.00%)
Dec 11, 2020 1.310 1.350 1.260 1.290 80,100 -0.00(-0.39%)
Dec 10, 2020 1.330 1.330 1.290 1.295 53,033 -0.03(-1.89%)
Dec 09, 2020 1.340 1.360 1.320 1.320 33,538 -0.05(-3.65%)
Dec 08, 2020 1.360 1.400 1.330 1.370 79,340 +0.02(+1.48%)
Dec 07, 2020 1.450 1.490 1.330 1.350 49,321 -0.05(-3.57%)
Dec 04, 2020 1.350 1.400 1.320 1.400 78,600 +0.05(+3.70%)
Dec 03, 2020 1.390 1.400 1.320 1.350 44,774 +0.00(+0.00%)
Dec 02, 2020 1.330 1.350 1.300 1.350 62,513 +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.