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 (%)
Apr 30, 2020 1.060 1.090 0.9700 0.9800 25,910 -0.07(-6.46%)
Apr 29, 2020 1.080 1.100 1.010 1.048 14,004 +0.01(+0.74%)
Apr 28, 2020 1.010 1.100 1.010 1.040 8,518 +0.05(+5.04%)
Apr 27, 2020 1.090 1.090 0.9901 0.9901 18,583 -0.07(-6.17%)
Apr 24, 2020 1.120 1.190 1.050 1.055 27,400 -0.03(-2.58%)
Apr 23, 2020 1.000 1.200 1.000 1.083 36,247 +0.08(+8.31%)
Apr 22, 2020 1.060 1.071 1.000 1.000 23,727 -0.06(-5.67%)
Apr 21, 2020 1.170 1.170 1.060 1.060 15,381 -0.09(-7.82%)
Apr 20, 2020 1.160 1.200 1.060 1.150 10,385 +0.05(+4.55%)
Apr 17, 2020 1.200 1.200 1.090 1.100 21,400 +0.06(+5.77%)
Apr 16, 2020 1.260 1.260 1.030 1.040 13,689 -0.01(-0.95%)
Apr 15, 2020 1.090 1.090 0.9501 1.050 7,162 +0.05(+5.00%)
Apr 14, 2020 1.080 1.090 0.9501 1.000 11,461 -0.05(-4.76%)
Apr 13, 2020 1.010 1.090 0.9651 1.050 4,450 +0.10(+10.53%)
Apr 09, 2020 1.040 1.040 0.9500 0.9500 2,600 -0.05(-5.00%)
Apr 08, 2020 0.9500 1.000 0.9500 1.000 1,272 +0.05(+5.26%)
Apr 07, 2020 0.9500 0.9539 0.9500 0.9500 900 +0.00(+0.00%)
Apr 06, 2020 1.020 1.020 0.9500 0.9500 2,802 +0.02(+2.14%)
Apr 03, 2020 1.015 1.015 0.9300 0.9301 16,600 -0.01(-1.26%)
Apr 02, 2020 0.9900 1.030 0.9400 0.9420 2,978 -0.01(-0.97%)
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.