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, 2010 6.250 6.250 6.120 6.200 104,348 -0.05(-0.80%)
Nov 29, 2010 6.080 6.280 5.950 6.250 275,523 +0.23(+3.82%)
Nov 26, 2010 5.970 6.090 5.850 6.020 82,218 +0.12(+2.03%)
Nov 24, 2010 6.100 5.900 5.900 5.900 124,987 -0.15(-2.48%)
Nov 23, 2010 5.900 6.090 5.750 6.050 152,611 +0.01(+0.17%)
Nov 22, 2010 5.740 6.100 5.550 6.040 312,172 +0.35(+6.15%)
Nov 19, 2010 5.690 5.690 5.550 5.690 144,085 +0.00(+0.00%)
Nov 18, 2010 5.450 5.700 5.450 5.690 271,453 +0.31(+5.76%)
Nov 17, 2010 5.140 5.450 5.020 5.380 313,668 +0.19(+3.66%)
Nov 16, 2010 4.840 5.240 4.830 5.190 501,478 +0.36(+7.45%)
Nov 15, 2010 4.430 5.090 4.411 4.830 576,625 +0.40(+9.03%)
Nov 12, 2010 4.310 4.700 4.200 4.430 437,732 +0.33(+8.05%)
Nov 11, 2010 4.090 4.100 4.000 4.100 51,968 -0.05(-1.20%)
Nov 10, 2010 4.160 4.160 4.080 4.150 35,992 -0.03(-0.72%)
Nov 09, 2010 4.110 4.180 4.100 4.180 48,226 +0.06(+1.46%)
Nov 08, 2010 4.000 4.150 4.000 4.120 36,196 +0.07(+1.68%)
Nov 05, 2010 3.950 4.150 3.949 4.052 43,851 +0.12(+3.10%)
Nov 04, 2010 3.860 3.980 3.860 3.930 43,905 +0.10(+2.61%)
Nov 03, 2010 3.850 3.850 3.800 3.830 16,901 -0.02(-0.52%)
Nov 02, 2010 3.750 3.850 3.750 3.850 6,103 +0.05(+1.32%)
Nov 01, 2010 3.740 3.800 3.680 3.800 26,656 +0.05(+1.33%)
Oct 29, 2010 3.800 3.800 3.690 3.750 23,633 -0.01(-0.27%)
Oct 28, 2010 3.800 3.870 3.760 3.760 13,444 -0.01(-0.21%)
Oct 27, 2010 3.670 3.800 3.670 3.768 25,116 +0.11(+2.95%)
Oct 25, 2010 3.740 3.750 3.560 3.660 11,930 -0.05(-1.35%)
Oct 22, 2010 3.550 3.710 3.450 3.710 7,752 +0.20(+5.70%)
Oct 21, 2010 3.710 3.710 3.450 3.510 24,050 +0.02(+0.57%)
Oct 20, 2010 3.590 3.630 3.480 3.490 13,105 -0.03(-0.85%)
Oct 19, 2010 3.600 3.600 3.450 3.520 4,973 -0.06(-1.68%)
Oct 18, 2010 3.640 3.690 3.551 3.580 12,474 -0.10(-2.72%)
Oct 15, 2010 3.700 3.800 3.620 3.680 33,015 +0.00(+0.00%)
Oct 14, 2010 3.610 3.750 3.520 3.680 37,153 +0.05(+1.37%)
Oct 13, 2010 3.640 3.720 3.600 3.630 13,887 -0.08(-2.15%)
Oct 12, 2010 3.730 3.750 3.660 3.710 19,158 -0.03(-0.80%)
Oct 11, 2010 3.670 4.060 3.660 3.740 87,369 +0.01(+0.13%)
Oct 08, 2010 3.750 3.860 3.650 3.735 38,452 -0.02(-0.40%)
Oct 07, 2010 3.500 3.800 3.480 3.750 158,604 +0.25(+7.17%)
Oct 06, 2010 3.509 3.540 3.450 3.499 48,520 +0.01(+0.26%)
Oct 05, 2010 3.330 3.550 3.330 3.490 48,269 +0.16(+4.81%)
Oct 04, 2010 3.400 3.450 3.310 3.330 13,875 +0.00(+0.00%)
Oct 01, 2010 3.300 3.380 3.250 3.330 48,200 -0.04(-1.19%)
Sep 30, 2010 3.360 3.370 3.240 3.370 12,408 -0.04(-1.18%)
Sep 29, 2010 3.290 3.500 3.160 3.410 24,537 +0.05(+1.46%)
Sep 28, 2010 3.290 3.390 3.240 3.361 17,202 +0.21(+6.70%)
Sep 27, 2010 3.120 3.358 3.120 3.150 2,700 -0.12(-3.67%)
Sep 24, 2010 3.226 3.309 3.226 3.270 4,040 +0.12(+3.81%)
Sep 23, 2010 3.110 3.150 3.110 3.150 3,734 +0.03(+0.96%)
Sep 22, 2010 3.230 3.250 3.070 3.120 18,387 -0.14(-4.29%)
Sep 21, 2010 3.300 3.350 3.130 3.260 7,056 -0.10(-2.98%)
Sep 20, 2010 3.220 3.360 3.070 3.360 10,877 +0.00(+0.00%)
Sep 17, 2010 3.150 3.360 3.120 3.360 7,688 +0.01(+0.30%)
Sep 15, 2010 3.350 3.360 3.170 3.350 12,828 -0.12(-3.46%)
Sep 14, 2010 3.410 3.470 3.400 3.470 12,100 +0.07(+2.06%)
Sep 13, 2010 3.330 3.550 3.311 3.400 44,050 +0.15(+4.62%)
Sep 10, 2010 2.980 3.350 2.980 3.250 23,567 +0.35(+12.07%)
Sep 09, 2010 2.980 3.070 2.730 2.900 36,446 +0.06(+2.11%)
Sep 08, 2010 2.740 2.930 2.700 2.840 21,004 +0.05(+1.79%)
Sep 07, 2010 2.810 2.820 2.790 2.790 12,256 -0.10(-3.50%)
Sep 03, 2010 2.900 3.000 2.880 2.891 32,678 +0.02(+0.74%)
Sep 02, 2010 2.810 2.980 2.751 2.870 36,974 +0.03(+1.11%)
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.