Indicators

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.