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 30, 2020 1.210 1.210 1.120 1.140 36,000 -0.05(-4.08%)
Oct 29, 2020 1.150 1.190 1.120 1.188 14,163 +0.04(+3.35%)
Oct 28, 2020 1.200 1.200 1.100 1.150 22,007 -0.01(-0.86%)
Oct 27, 2020 1.240 1.280 1.150 1.160 95,651 -0.08(-6.45%)
Oct 26, 2020 1.350 1.350 1.220 1.240 53,444 -0.07(-5.70%)
Oct 23, 2020 1.290 1.350 1.266 1.315 8,800 +0.04(+3.54%)
Oct 22, 2020 1.220 1.290 1.220 1.270 46,805 +0.02(+1.60%)
Oct 21, 2020 1.276 1.276 1.200 1.250 73,386 -0.02(-1.57%)
Oct 20, 2020 1.250 1.280 1.250 1.270 19,633 -0.01(-0.78%)
Oct 19, 2020 1.320 1.340 1.280 1.280 8,741 +0.01(+0.79%)
Oct 16, 2020 1.350 1.350 1.270 1.270 69,600 -0.08(-5.93%)
Oct 15, 2020 1.340 1.380 1.300 1.350 133,357 +0.00(+0.10%)
Oct 14, 2020 1.353 1.370 1.340 1.349 7,401 -0.02(-1.55%)
Oct 13, 2020 1.370 1.380 1.310 1.370 19,455 +0.01(+0.74%)
Oct 12, 2020 1.370 1.420 1.343 1.360 9,810 -0.02(-1.45%)
Oct 09, 2020 1.420 1.420 1.373 1.380 36,100 -0.04(-2.82%)
Oct 08, 2020 1.390 1.420 1.330 1.420 18,034 +0.03(+2.53%)
Oct 07, 2020 1.370 1.420 1.320 1.385 70,511 +0.01(+1.09%)
Oct 06, 2020 1.370 1.420 1.370 1.370 9,046 -0.02(-1.44%)
Oct 05, 2020 1.400 1.420 1.370 1.390 11,732 +0.00(+0.00%)
Oct 02, 2020 1.350 1.410 1.350 1.390 5,400 +0.03(+2.21%)
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.