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 29, 2002 5.200 5.400 5.200 5.320 3,900 -0.04(-0.75%)
Nov 27, 2002 5.000 5.440 5.000 5.360 6,225 +0.00(+0.00%)
Nov 26, 2002 5.200 5.360 4.720 5.360 9,650 +0.12(+2.29%)
Nov 25, 2002 5.240 5.960 5.000 5.240 13,625 +0.24(+4.80%)
Nov 22, 2002 4.680 5.360 4.600 5.000 18,800 +0.00(+0.00%)
Nov 21, 2002 4.640 5.040 4.480 5.000 12,725 +0.00(+0.00%)
Nov 20, 2002 4.600 5.120 4.560 5.000 725 +0.36(+7.76%)
Nov 19, 2002 4.760 4.800 4.640 4.640 10,450 +0.04(+0.87%)
Nov 18, 2002 4.680 5.000 4.600 4.600 15,500 -0.28(-5.74%)
Nov 15, 2002 4.720 4.920 4.680 4.880 14,450 +0.00(+0.00%)
Nov 14, 2002 5.020 5.160 4.600 4.880 22,875 +0.00(+0.00%)
Nov 13, 2002 4.760 5.360 4.400 4.880 18,450 -0.12(-2.32%)
Nov 12, 2002 4.800 5.280 4.640 4.996 6,125 +0.08(+1.54%)
Nov 11, 2002 5.200 5.200 4.760 4.920 5,450 -0.28(-5.38%)
Nov 08, 2002 5.080 5.360 5.000 5.200 16,550 +0.12(+2.36%)
Nov 07, 2002 5.120 5.160 5.000 5.080 10,675 -0.08(-1.55%)
Nov 06, 2002 5.400 5.400 5.000 5.160 13,675 -0.24(-4.44%)
Nov 05, 2002 4.920 5.400 4.920 5.400 11,850 +0.28(+5.47%)
Nov 04, 2002 4.956 5.400 4.920 5.120 13,275 +0.16(+3.31%)
Nov 01, 2002 4.716 5.320 4.640 4.956 8,500 +0.32(+6.81%)
Oct 31, 2002 4.640 4.800 4.560 4.640 4,575 +0.04(+0.87%)
Oct 30, 2002 4.520 4.720 4.520 4.600 11,825 -0.08(-1.71%)
Oct 29, 2002 4.604 4.800 4.520 4.680 5,475 -0.04(-0.85%)
Oct 28, 2002 4.760 4.924 4.520 4.720 3,775 -0.20(-4.07%)
Oct 25, 2002 4.800 4.960 4.800 4.920 2,250 +0.04(+0.82%)
Oct 24, 2002 5.200 5.200 4.520 4.880 1,950 -0.00(-0.08%)
Oct 23, 2002 5.000 5.320 4.800 4.884 2,250 -0.12(-2.32%)
Oct 22, 2002 5.000 5.320 4.440 5.000 32,775 -0.08(-1.57%)
Oct 21, 2002 5.080 5.080 4.520 5.080 1,625 +0.20(+4.10%)
Oct 18, 2002 4.800 5.080 4.680 4.880 8,300 -0.08(-1.61%)
Oct 17, 2002 4.440 5.080 4.440 4.960 19,425 +0.56(+12.73%)
Oct 16, 2002 4.280 4.280 3.760 4.400 3,325 -0.16(-3.51%)
Oct 15, 2002 4.640 4.960 3.600 4.560 45,525 -0.04(-0.87%)
Oct 14, 2002 4.640 4.760 4.600 4.600 725 -0.12(-2.54%)
Oct 11, 2002 4.160 4.880 3.960 4.720 8,600 +0.56(+13.46%)
Oct 10, 2002 3.840 4.160 3.840 4.160 125 +0.08(+1.96%)
Oct 09, 2002 3.280 4.080 3.200 4.080 177,600 +0.76(+22.89%)
Oct 08, 2002 3.600 3.600 3.240 3.320 6,500 -0.28(-7.78%)
Oct 07, 2002 3.600 4.160 3.600 3.600 3,502 -0.32(-8.16%)
Oct 04, 2002 4.400 4.404 3.600 3.920 4,700 -0.44(-10.09%)
Oct 03, 2002 4.480 4.640 4.200 4.360 63,575 +0.00(+0.00%)
Oct 02, 2002 4.600 4.680 4.360 4.360 2,250 -0.20(-4.39%)
Oct 01, 2002 4.600 4.760 4.560 4.560 34,425 -0.04(-0.87%)
Sep 30, 2002 4.400 4.720 4.200 4.600 49,250 -0.00(-0.09%)
Sep 27, 2002 4.440 4.877 4.440 4.604 1,200 -0.24(-4.88%)
Sep 26, 2002 4.320 4.840 4.160 4.840 6,825 +0.48(+11.01%)
Sep 25, 2002 4.380 4.560 4.320 4.360 8,700 +0.00(+0.00%)
Sep 24, 2002 4.480 5.080 4.200 4.360 4,300 -0.16(-3.54%)
Sep 23, 2002 4.840 5.080 4.520 4.520 26,900 -0.48(-9.60%)
Sep 20, 2002 5.040 5.040 4.560 5.000 2,850 -0.12(-2.42%)
Sep 19, 2002 5.360 5.360 5.040 5.124 9,500 +0.08(+1.67%)
Sep 18, 2002 5.200 5.360 5.000 5.040 6,475 -0.23(-4.42%)
Sep 17, 2002 5.400 5.600 5.040 5.273 6,550 +0.15(+2.98%)
Sep 16, 2002 4.880 5.396 4.880 5.120 4,125 +0.28(+5.79%)
Sep 13, 2002 5.720 5.720 4.760 4.840 7,375 -0.76(-13.57%)
Sep 12, 2002 5.362 5.760 5.360 5.600 46,300 +0.24(+4.48%)
Sep 11, 2002 5.360 5.600 5.080 5.360 13,200 +0.36(+7.20%)
Sep 10, 2002 4.760 5.400 4.524 5.000 22,185 +0.24(+5.04%)
Sep 09, 2002 4.040 4.760 4.000 4.760 13,200 +0.68(+16.67%)
Sep 06, 2002 4.200 4.320 3.400 4.080 8,650 -0.12(-2.86%)
Sep 05, 2002 4.320 4.400 4.200 4.200 57,725 +0.00(+0.00%)
Sep 04, 2002 3.480 4.360 3.240 4.200 40,925 +0.80(+23.53%)
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.