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 (%)
Jan 31, 2020 1.468 1.500 1.460 1.499 1,300 +0.04(+2.69%)
Jan 30, 2020 1.460 1.481 1.460 1.460 4,361 -0.00(-0.14%)
Jan 29, 2020 1.460 1.470 1.400 1.462 4,695 -0.01(-0.88%)
Jan 28, 2020 1.469 1.500 1.460 1.475 2,824 +0.02(+1.03%)
Jan 27, 2020 1.460 1.500 1.460 1.460 7,260 -0.07(-4.58%)
Jan 24, 2020 1.540 1.540 1.500 1.530 14,600 -0.01(-0.65%)
Jan 23, 2020 1.480 1.540 1.440 1.540 588 +0.06(+4.05%)
Jan 22, 2020 1.530 1.550 1.480 1.480 10,370 -0.07(-4.52%)
Jan 21, 2020 1.460 1.550 1.460 1.550 3,437 +0.09(+6.16%)
Jan 17, 2020 1.540 1.550 1.440 1.460 11,000 -0.08(-5.19%)
Jan 16, 2020 1.540 1.550 1.431 1.540 3,004 +0.02(+1.32%)
Jan 15, 2020 1.500 1.550 1.493 1.520 18,689 +0.02(+1.33%)
Jan 14, 2020 1.460 1.500 1.460 1.500 14,099 +0.03(+2.04%)
Jan 13, 2020 1.480 1.500 1.406 1.470 1,476 +0.01(+0.68%)
Jan 10, 2020 1.429 1.590 1.373 1.460 7,800 -0.04(-2.34%)
Jan 09, 2020 1.580 1.640 1.470 1.495 18,183 -0.07(-4.78%)
Jan 08, 2020 1.490 1.580 1.370 1.570 19,469 +0.09(+6.08%)
Jan 07, 2020 1.476 1.480 1.332 1.480 2,210 +0.01(+0.68%)
Jan 06, 2020 1.430 1.490 1.391 1.470 27,515 +0.07(+5.00%)
Jan 03, 2020 1.390 1.470 1.387 1.400 42,900 +0.07(+5.26%)
Jan 02, 2020 1.370 1.430 1.330 1.330 2,632 -0.06(-4.32%)
Dec 31, 2019 1.317 1.450 1.310 1.390 35,800 +0.02(+1.83%)
Dec 30, 2019 1.370 1.440 1.280 1.365 18,015 +0.04(+3.41%)
Dec 27, 2019 1.400 1.400 1.320 1.320 16,900 -0.06(-4.35%)
Dec 26, 2019 1.380 1.397 1.354 1.380 21,631 -0.01(-0.72%)
Dec 24, 2019 1.360 1.390 1.350 1.390 17,100 +0.00(+0.00%)
Dec 23, 2019 1.340 1.390 1.290 1.390 32,967 +0.09(+6.92%)
Dec 20, 2019 1.350 1.410 1.300 1.300 46,500 -0.03(-2.24%)
Dec 19, 2019 1.300 1.335 1.250 1.330 14,008 +0.03(+2.29%)
Dec 18, 2019 1.340 1.370 1.271 1.300 103,869 -0.05(-3.94%)
Dec 17, 2019 1.330 1.360 1.314 1.353 5,278 +0.04(+2.79%)
Dec 16, 2019 1.300 1.317 1.290 1.317 18,875 -0.02(-1.75%)
Dec 13, 2019 1.280 1.340 1.280 1.340 44,000 +0.05(+3.88%)
Dec 12, 2019 1.280 1.330 1.280 1.290 18,974 -0.01(-0.77%)
Dec 11, 2019 1.270 1.323 1.270 1.300 14,243 +0.01(+0.78%)
Dec 10, 2019 1.370 1.380 1.271 1.290 41,796 -0.09(-6.52%)
Dec 09, 2019 1.430 1.430 1.380 1.380 3,717 -0.06(-4.17%)
Dec 06, 2019 1.358 1.440 1.340 1.440 5,800 +0.04(+2.86%)
Dec 05, 2019 1.400 1.404 1.380 1.400 20,750 +0.00(+0.00%)
Dec 04, 2019 1.290 1.480 1.270 1.400 133,146 +0.10(+8.00%)
Dec 03, 2019 1.290 1.300 1.270 1.296 40,050 +0.01(+1.10%)
Dec 02, 2019 1.290 1.290 1.260 1.282 17,738 +0.00(+0.02%)
Nov 29, 2019 1.200 1.282 1.200 1.282 2,600 +0.03(+2.74%)
Nov 27, 2019 1.270 1.299 1.240 1.248 19,800 -0.00(-0.10%)
Nov 26, 2019 1.250 1.296 1.240 1.249 10,651 +0.04(+3.23%)
Nov 25, 2019 1.240 1.300 1.200 1.210 15,836 -0.06(-4.72%)
Nov 22, 2019 1.290 1.293 1.258 1.270 15,400 +0.02(+2.01%)
Nov 21, 2019 1.286 1.300 1.240 1.245 13,575 -0.01(-1.19%)
Nov 20, 2019 1.300 1.310 1.260 1.260 14,649 -0.04(-3.45%)
Nov 19, 2019 1.240 1.330 1.240 1.305 40,477 +0.05(+3.79%)
Nov 18, 2019 1.300 1.351 1.226 1.257 45,373 -0.02(-1.77%)
Nov 15, 2019 1.240 1.420 1.240 1.280 89,200 +0.03(+2.39%)
Nov 14, 2019 1.230 1.334 1.230 1.250 16,860 -0.01(-0.94%)
Nov 13, 2019 1.250 1.300 1.200 1.262 36,198 -0.04(-2.92%)
Nov 12, 2019 1.290 1.383 1.250 1.300 82,297 +0.02(+1.56%)
Nov 11, 2019 1.200 1.290 1.180 1.280 18,949 +0.11(+9.40%)
Nov 08, 2019 1.130 1.200 1.080 1.170 63,300 +0.12(+11.43%)
Nov 07, 2019 1.030 1.070 1.010 1.050 9,804 +0.02(+1.94%)
Nov 06, 2019 1.040 1.060 1.030 1.030 11,892 +0.00(+0.00%)
Nov 05, 2019 1.030 1.080 1.020 1.030 21,499 -0.02(-1.90%)
Nov 04, 2019 1.040 1.050 1.010 1.050 29,009 +0.01(+0.95%)
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.