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 (%)
Nov 28, 2003	6.000	6.160	5.800	5.800	15,493	-0.04(-0.68%)
Nov 26, 2003	5.840	5.960	5.600	5.840	36,808	+0.00(+0.00%)
Nov 25, 2003	6.520	6.520	5.680	5.840	36,057	-0.24(-3.95%)
Nov 24, 2003	6.040	6.240	5.920	6.080	8,781	+0.08(+1.33%)
Nov 21, 2003	6.080	6.240	5.760	6.000	19,858	-0.08(-1.32%)
Nov 20, 2003	5.920	6.160	5.440	6.080	32,085	+0.28(+4.83%)
Nov 19, 2003	6.120	6.200	5.720	5.800	145,024	-0.40(-6.45%)
Nov 18, 2003	6.200	6.440	6.200	6.200	10,946	+0.04(+0.65%)
Nov 17, 2003	6.240	6.360	6.080	6.160	15,534	+0.04(+0.65%)
Nov 14, 2003	6.600	6.600	6.080	6.120	32,036	-0.32(-4.97%)
Nov 13, 2003	6.600	6.800	6.400	6.440	13,675	-0.36(-5.29%)
Nov 12, 2003	6.840	6.920	6.640	6.800	30,815	+0.16(+2.41%)
Nov 11, 2003	6.920	6.920	6.400	6.640	17,269	-0.16(-2.35%)
Nov 10, 2003	7.000	7.000	6.520	6.800	28,080	+0.08(+1.19%)
Nov 07, 2003	7.040	7.200	6.600	6.720	22,487	-0.24(-3.45%)
Nov 06, 2003	7.160	7.164	6.880	6.960	8,165	-0.04(-0.57%)
Nov 05, 2003	7.240	7.320	6.760	7.000	25,497	-0.20(-2.78%)
Nov 04, 2003	6.880	7.600	6.880	7.200	49,055	+0.29(+4.17%)

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.