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 (%)
Jul 31, 2020 1.510 1.520 1.480 1.480 24,100 -0.01(-0.67%)
Jul 30, 2020 1.470 1.520 1.440 1.490 30,409 +0.02(+1.71%)
Jul 29, 2020 1.400 1.480 1.400 1.465 19,014 +0.08(+5.40%)
Jul 28, 2020 1.370 1.400 1.370 1.390 13,424 +0.02(+1.46%)
Jul 27, 2020 1.430 1.450 1.350 1.370 14,075 -0.04(-2.84%)
Jul 24, 2020 1.440 1.440 1.360 1.410 9,800 +0.03(+2.17%)
Jul 23, 2020 1.450 1.480 1.361 1.380 25,408 -0.06(-4.17%)
Jul 22, 2020 1.440 1.510 1.440 1.440 14,071 -0.03(-2.04%)
Jul 21, 2020 1.464 1.530 1.431 1.470 9,873 +0.01(+0.68%)
Jul 20, 2020 1.520 1.530 1.450 1.460 62,527 -0.02(-1.35%)
Jul 17, 2020 1.520 1.610 1.430 1.480 94,000 +0.02(+1.37%)
Jul 16, 2020 1.520 1.520 1.460 1.460 41,240 -0.04(-2.99%)
Jul 15, 2020 1.463 1.510 1.400 1.505 20,781 +0.10(+7.50%)
Jul 14, 2020 1.570 1.570 1.370 1.400 15,631 -0.07(-4.76%)
Jul 13, 2020 1.570 1.600 1.460 1.470 23,308 -0.03(-2.00%)
Jul 10, 2020 1.540 1.570 1.500 1.500 30,400 -0.05(-3.23%)
Jul 09, 2020 1.660 1.670 1.550 1.550 49,280 -0.11(-6.63%)
Jul 08, 2020 1.680 1.760 1.652 1.660 61,291 -0.15(-8.29%)
Jul 07, 2020 1.620 1.840 1.550 1.810 83,127 +0.19(+11.73%)
Jul 06, 2020 1.580 1.640 1.570 1.620 24,322 +0.05(+3.18%)
Jul 02, 2020 1.690 1.690 1.550 1.570 43,400 +0.02(+1.29%)
Jul 01, 2020 1.550 1.620 1.530 1.550 8,471 -0.04(-2.52%)
Jun 30, 2020 1.570 1.630 1.520 1.590 10,319 +0.07(+4.61%)
Jun 29, 2020 1.530 1.660 1.520 1.520 26,388 +0.00(+0.00%)
Jun 26, 2020 1.620 1.650 1.520 1.520 41,200 -0.08(-5.00%)
Jun 25, 2020 1.580 1.630 1.560 1.600 15,241 +0.02(+1.27%)
Jun 24, 2020 1.660 1.660 1.540 1.580 20,946 -0.08(-4.82%)
Jun 23, 2020 1.590 1.680 1.570 1.660 96,681 +0.06(+3.75%)
Jun 22, 2020 1.520 1.610 1.510 1.600 54,684 +0.10(+6.67%)
Jun 19, 2020 1.500 1.588 1.500 1.500 44,300 -0.03(-1.96%)
Jun 18, 2020 1.660 1.660 1.480 1.530 74,974 -0.11(-6.71%)
Jun 17, 2020 1.580 1.683 1.520 1.640 22,483 -0.05(-2.96%)
Jun 16, 2020 1.520 1.790 1.510 1.690 168,812 +0.18(+11.92%)
Jun 15, 2020 1.410 1.580 1.373 1.510 48,246 +0.08(+5.59%)
Jun 12, 2020 1.450 1.603 1.400 1.430 99,000 -0.05(-3.05%)
Jun 11, 2020 1.810 1.830 1.360 1.475 109,037 -0.35(-19.40%)
Jun 10, 2020 1.640 2.000 1.560 1.830 334,928 +0.23(+14.38%)
Jun 09, 2020 1.620 1.620 1.560 1.600 46,585 -0.02(-1.23%)
Jun 08, 2020 1.600 1.620 1.570 1.620 43,335 +0.02(+1.25%)
Jun 05, 2020 1.620 1.620 1.517 1.600 45,300 -0.01(-0.62%)
Jun 04, 2020 1.680 1.680 1.520 1.610 41,825 -0.07(-4.17%)
Jun 03, 2020 1.680 1.680 1.660 1.680 24,742 +0.03(+2.13%)
Jun 02, 2020 1.660 1.660 1.600 1.645 77,202 -0.00(-0.30%)
Jun 01, 2020 1.500 1.700 1.500 1.650 137,095 +0.18(+12.24%)
May 29, 2020 1.570 1.570 1.450 1.470 27,300 -0.08(-5.15%)
May 28, 2020 1.560 1.590 1.550 1.550 22,629 -0.02(-0.98%)
May 27, 2020 1.600 1.650 1.540 1.565 71,273 +0.04(+2.31%)
May 26, 2020 1.640 1.730 1.450 1.530 74,043 +0.03(+2.00%)
May 22, 2020 1.390 1.530 1.310 1.500 58,500 +0.16(+11.94%)
May 21, 2020 1.400 1.430 1.328 1.340 35,182 -0.04(-2.90%)
May 20, 2020 1.290 1.500 1.290 1.380 121,494 +0.11(+8.66%)
May 19, 2020 1.240 1.290 1.200 1.270 124,770 +0.06(+5.39%)
May 18, 2020 1.200 1.210 1.120 1.205 82,255 +0.08(+6.64%)
May 15, 2020 1.150 1.150 1.080 1.130 40,400 +0.01(+0.89%)
May 14, 2020 1.050 1.120 1.040 1.120 34,587 +0.02(+1.82%)
May 13, 2020 1.100 1.130 1.060 1.100 20,025 +0.03(+2.80%)
May 12, 2020 1.060 1.140 1.040 1.070 70,818 +0.05(+4.90%)
May 11, 2020 1.100 1.200 1.020 1.020 87,110 -0.03(-2.86%)
May 08, 2020 1.020 1.090 0.9700 1.050 17,500 +0.08(+8.24%)
May 07, 2020 1.020 1.020 0.9701 0.9701 3,525 -0.04(-3.96%)
May 06, 2020 1.000 1.020 1.000 1.010 73,427 +0.03(+2.55%)
May 05, 2020 0.9700 1.000 0.9700 0.9850 8,535 -0.02(-1.50%)
May 04, 2020 1.020 1.020 0.9700 1.000 20,812 -0.01(-1.48%)
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.