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 (%)
Nov 30, 2023 1.880 1.900 1.880 1.900 54,357 +0.02(+1.06%)
Nov 29, 2023 1.890 1.900 1.880 1.880 24,316 -0.01(-0.53%)
Nov 28, 2023 1.880 1.900 1.880 1.890 136,086 +0.00(+0.00%)
Nov 27, 2023 1.880 1.900 1.880 1.890 158,966 +0.00(+0.00%)
Nov 24, 2023 1.880 1.890 1.880 1.890 16,922 +0.01(+0.53%)
Nov 22, 2023 1.870 1.890 1.870 1.880 65,653 +0.02(+1.08%)
Nov 21, 2023 1.860 1.870 1.860 1.860 38,636 +0.00(+0.00%)
Nov 20, 2023 1.860 1.870 1.860 1.860 98,540 +0.00(+0.00%)
Nov 17, 2023 1.860 1.870 1.860 1.860 79,632 +0.00(+0.00%)
Nov 16, 2023 1.860 1.870 1.860 1.860 61,911 +0.00(+0.00%)
Nov 15, 2023 1.860 1.871 1.860 1.860 33,532 +0.00(+0.00%)
Nov 14, 2023 1.870 1.880 1.860 1.860 163,569 -0.01(-0.53%)
Nov 13, 2023 1.860 1.870 1.860 1.870 84,619 +0.01(+0.54%)
Nov 10, 2023 1.860 1.870 1.860 1.860 124,525 -0.00(-0.27%)
Nov 09, 2023 1.870 1.870 1.860 1.865 70,660 -0.01(-0.27%)
Nov 08, 2023 1.860 1.870 1.860 1.870 184,226 +0.01(+0.54%)
Nov 07, 2023 1.860 1.860 1.850 1.860 45,336 +0.01(+0.54%)
Nov 06, 2023 1.850 1.860 1.850 1.850 95,281 +0.00(+0.00%)
Nov 03, 2023 1.850 1.860 1.850 1.850 51,623 +0.00(+0.00%)
Nov 02, 2023 1.850 1.860 1.840 1.850 268,849 +0.01(+0.54%)
Nov 01, 2023 1.850 1.860 1.840 1.840 371,966 -0.01(-0.54%)
Oct 31, 2023 1.860 1.860 1.850 1.850 99,966 +0.00(+0.00%)
Oct 30, 2023 1.890 1.890 1.850 1.850 195,057 +0.01(+0.54%)
Oct 27, 2023 1.840 1.850 1.840 1.840 110,018 +0.00(+0.00%)
Oct 26, 2023 1.840 1.850 1.840 1.840 100,241 -0.01(-0.54%)
Oct 25, 2023 1.840 1.850 1.840 1.850 460,890 +0.01(+0.54%)
Oct 24, 2023 1.840 1.850 1.840 1.840 57,111 +0.00(+0.00%)
Oct 23, 2023 1.840 1.850 1.840 1.840 232,847 -0.01(-0.54%)
Oct 20, 2023 1.840 1.850 1.840 1.850 186,947 +0.01(+0.54%)
Oct 19, 2023 1.840 1.850 1.830 1.840 197,572 +0.00(+0.11%)
Oct 18, 2023 1.830 1.840 1.830 1.838 140,196 +0.01(+0.44%)
Oct 17, 2023 1.830 1.850 1.830 1.830 287,046 +0.00(+0.00%)
Oct 16, 2023 1.830 1.840 1.830 1.830 277,171 +0.00(+0.00%)
Oct 13, 2023 1.830 1.840 1.830 1.830 632,569 +0.00(+0.00%)
Oct 12, 2023 1.850 1.850 1.820 1.830 4,063,159 +0.59(+47.58%)
Oct 11, 2023 1.170 1.240 1.170 1.240 393,528 +0.05(+4.20%)
Oct 10, 2023 1.170 1.230 1.170 1.190 13,591 +0.03(+2.59%)
Oct 09, 2023 1.140 1.160 1.140 1.160 6,402 +0.00(+0.00%)
Oct 06, 2023 1.150 1.170 1.140 1.160 15,260 +0.02(+1.75%)
Oct 05, 2023 1.140 1.169 1.140 1.140 12,446 -0.02(-1.72%)
Oct 04, 2023 1.130 1.170 1.130 1.160 11,492 +0.00(+0.00%)
Oct 03, 2023 1.150 1.160 1.140 1.160 9,217 -0.02(-1.69%)
Oct 02, 2023 1.150 1.180 1.150 1.180 31,476 +0.01(+0.85%)
Sep 29, 2023 1.175 1.180 1.158 1.170 37,832 +0.00(+0.00%)
Sep 28, 2023 1.170 1.200 1.170 1.170 6,040 -0.01(-0.85%)
Sep 27, 2023 1.210 1.210 1.180 1.180 12,924 -0.03(-2.25%)
Sep 26, 2023 1.160 1.207 1.150 1.207 38,064 +0.05(+4.07%)
Sep 25, 2023 1.170 1.167 1.150 1.160 16,651 -0.04(-3.13%)
Sep 22, 2023 1.150 1.220 1.150 1.198 19,832 +0.02(+1.48%)
Sep 21, 2023 1.170 1.180 1.170 1.180 7,848 +0.00(+0.00%)
Sep 20, 2023 1.210 1.230 1.170 1.180 8,197 -0.05(-4.07%)
Sep 19, 2023 1.200 1.230 1.160 1.230 17,164 -0.01(-0.81%)
Sep 18, 2023 1.210 1.240 1.180 1.240 30,358 +0.00(+0.00%)
Sep 15, 2023 1.210 1.280 1.209 1.240 58,598 +0.00(+0.00%)
Sep 14, 2023 1.230 1.257 1.220 1.240 18,159 -0.01(-0.80%)
Sep 13, 2023 1.190 1.260 1.190 1.250 30,260 -0.01(-0.79%)
Sep 12, 2023 1.242 1.270 1.242 1.260 12,380 +0.02(+1.61%)
Sep 11, 2023 1.290 1.290 1.230 1.240 51,613 -0.04(-3.13%)
Sep 08, 2023 1.310 1.310 1.252 1.280 20,770 +0.00(+0.00%)
Sep 07, 2023 1.220 1.290 1.190 1.280 102,836 +0.09(+7.56%)
Sep 06, 2023 1.170 1.220 1.130 1.190 65,552 +0.01(+0.85%)
Sep 05, 2023 1.200 1.218 1.180 1.180 14,935 -0.02(-1.67%)
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.