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 (%)
Oct 31, 2014 3.910 3.960 3.880 3.910 12,683 +0.02(+0.51%)
Oct 30, 2014 3.810 3.900 3.810 3.890 551 +0.04(+1.04%)
Oct 29, 2014 3.850 3.910 3.630 3.850 14,691 +0.00(+0.00%)
Oct 28, 2014 3.840 3.940 3.830 3.850 11,808 +0.05(+1.32%)
Oct 27, 2014 3.640 3.840 3.740 3.800 23,034 +0.06(+1.60%)
Oct 24, 2014 3.630 3.790 3.610 3.740 22,790 +0.12(+3.31%)
Oct 23, 2014 3.620 3.910 3.620 3.620 16,104 -0.04(-1.09%)
Oct 22, 2014 4.000 4.000 3.480 3.660 50,968 -0.27(-6.87%)
Oct 21, 2014 4.020 4.029 3.760 3.930 13,708 +0.10(+2.61%)
Oct 20, 2014 3.710 3.850 3.710 3.830 38,560 +0.10(+2.68%)
Oct 17, 2014 3.680 3.820 3.660 3.730 10,647 +0.13(+3.61%)
Oct 16, 2014 3.540 3.650 3.520 3.600 8,425 +0.07(+1.87%)
Oct 15, 2014 3.480 3.670 3.450 3.534 30,936 -0.06(-1.56%)
Oct 14, 2014 3.550 3.590 3.520 3.590 3,912 +0.09(+2.57%)
Oct 13, 2014 3.640 3.900 3.500 3.500 44,124 -0.18(-4.89%)
Oct 10, 2014 3.700 3.790 3.600 3.680 9,944 -0.05(-1.34%)
Oct 09, 2014 3.830 3.880 3.710 3.730 27,707 -0.13(-3.37%)
Oct 08, 2014 3.880 3.880 3.780 3.860 2,572 +0.01(+0.39%)
Oct 07, 2014 3.760 3.860 3.760 3.845 19,974 +0.10(+2.53%)
Oct 06, 2014 3.760 3.830 3.720 3.750 12,500 -0.02(-0.53%)
Oct 03, 2014 3.730 3.790 3.715 3.770 27,406 +0.03(+0.80%)
Oct 02, 2014 3.750 3.820 3.710 3.740 15,458 -0.01(-0.27%)
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.