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, 2018 2.100 2.220 2.100 2.100 10,700 -0.01(-0.47%)
Nov 29, 2018 2.110 2.120 2.100 2.110 8,903 +0.01(+0.48%)
Nov 28, 2018 2.100 2.150 2.100 2.100 7,866 +0.00(+0.00%)
Nov 27, 2018 2.100 2.191 2.099 2.100 41,762 +0.05(+2.44%)
Nov 26, 2018 2.120 2.120 2.010 2.050 61,583 -0.09(-4.21%)
Nov 23, 2018 2.100 2.140 2.100 2.140 11,200 +0.03(+1.42%)
Nov 21, 2018 2.110 2.110 2.110 0 +0.00(+0.24%)
Nov 20, 2018 2.100 2.111 2.100 2.105 21,975 -0.04(-2.09%)
Nov 19, 2018 2.120 2.150 2.100 2.150 13,750 +0.05(+2.38%)
Nov 16, 2018 2.060 2.150 2.050 2.100 41,400 +0.02(+0.96%)
Nov 15, 2018 2.030 2.100 2.020 2.080 20,346 +0.06(+2.97%)
Nov 14, 2018 2.060 2.112 1.950 2.020 90,496 -0.04(-1.94%)
Nov 13, 2018 2.100 2.120 1.900 2.060 181,298 -0.10(-4.63%)
Nov 12, 2018 2.270 2.400 2.150 2.160 22,254 -0.09(-4.00%)
Nov 09, 2018 2.300 2.400 2.250 2.250 64,600 -0.08(-3.43%)
Nov 08, 2018 2.310 2.346 2.171 2.330 28,649 +0.03(+1.30%)
Nov 07, 2018 2.210 2.380 2.210 2.300 21,831 +0.08(+3.60%)
Nov 06, 2018 2.230 2.230 2.090 2.220 940 +0.00(+0.00%)
Nov 05, 2018 2.260 2.290 2.220 2.220 6,819 -0.06(-2.63%)
Nov 02, 2018 2.170 2.300 2.130 2.280 5,100 +0.03(+1.33%)
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.