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 (%)
Dec 31, 2009 2.450 2.500 2.500 2.500 3,700 +0.09(+3.73%)
Dec 30, 2009 2.410 2.650 2.330 2.410 64,011 +0.06(+2.55%)
Dec 29, 2009 2.220 2.370 2.220 2.350 14,280 +0.05(+2.17%)
Dec 28, 2009 2.350 2.390 2.270 2.300 23,111 -0.09(-3.77%)
Dec 24, 2009 2.480 2.480 2.390 2.390 2,450 -0.10(-4.02%)
Dec 23, 2009 2.270 2.500 2.260 2.490 40,275 +0.19(+8.26%)
Dec 22, 2009 2.360 2.450 2.300 2.300 17,459 -0.05(-2.13%)
Dec 21, 2009 2.430 2.430 2.340 2.350 5,106 -0.13(-5.24%)
Dec 18, 2009 2.410 2.480 2.380 2.480 10,048 +0.08(+3.33%)
Dec 17, 2009 2.390 2.450 2.320 2.400 10,015 +0.05(+2.13%)
Dec 16, 2009 2.500 2.500 2.210 2.350 25,050 -0.15(-6.00%)
Dec 15, 2009 2.490 2.500 2.410 2.500 6,362 +0.00(+0.00%)
Dec 14, 2009 2.510 2.590 2.380 2.500 7,560 -0.04(-1.57%)
Dec 11, 2009 2.500 2.600 2.480 2.540 13,900 +0.10(+4.10%)
Dec 10, 2009 2.400 2.610 2.390 2.440 28,829 -0.03(-1.03%)
Dec 09, 2009 2.290 2.580 2.210 2.465 56,102 +0.16(+6.72%)
Dec 08, 2009 2.230 2.420 2.230 2.310 72,952 +0.02(+0.88%)
Dec 07, 2009 2.210 2.290 2.210 2.290 6,175 +0.07(+2.99%)
Dec 04, 2009 2.166 2.240 2.130 2.224 12,135 +0.02(+1.07%)
Dec 03, 2009 2.200 2.250 2.180 2.200 21,386 -0.04(-1.79%)
Dec 02, 2009 2.250 2.340 2.200 2.240 17,250 -0.01(-0.44%)
Dec 01, 2009 2.160 2.300 2.160 2.250 12,637 +0.08(+3.69%)
Nov 30, 2009 2.210 2.210 2.120 2.170 16,325 -0.05(-2.25%)
Nov 27, 2009 2.180 2.220 2.160 2.220 7,699 +0.02(+0.91%)
Nov 25, 2009 2.190 2.260 2.190 2.200 6,611 +0.01(+0.46%)
Nov 24, 2009 2.220 2.270 2.190 2.190 18,261 -0.06(-2.67%)
Nov 23, 2009 2.259 2.259 2.250 2.250 1,238 +0.02(+0.90%)
Nov 20, 2009 2.280 2.280 2.210 2.230 27,490 -0.02(-0.89%)
Nov 19, 2009 2.340 2.340 2.230 2.250 18,768 -0.02(-0.88%)
Nov 18, 2009 2.370 2.400 2.240 2.270 12,472 -0.14(-5.81%)
Nov 17, 2009 2.319 2.440 2.319 2.410 6,259 +0.13(+5.70%)
Nov 16, 2009 2.320 2.450 2.280 2.280 10,915 -0.08(-3.29%)
Nov 13, 2009 2.450 2.410 2.300 2.357 12,025 -0.09(-3.78%)
Nov 12, 2009 2.210 2.500 2.210 2.450 35,574 +0.19(+8.41%)
Nov 11, 2009 2.270 2.300 2.250 2.260 2,482 -0.08(-3.48%)
Nov 10, 2009 2.450 2.450 2.280 2.341 8,300 -0.10(-4.04%)
Nov 09, 2009 2.540 2.550 2.415 2.440 20,283 -0.03(-1.21%)
Nov 06, 2009 2.440 2.590 2.330 2.470 70,984 -0.09(-3.51%)
Nov 05, 2009 2.520 2.640 2.500 2.560 74,014 +0.02(+0.78%)
Nov 04, 2009 2.500 2.540 2.440 2.540 41,577 -0.03(-1.17%)
Nov 03, 2009 2.445 2.570 2.381 2.570 39,160 +0.08(+3.21%)
Nov 02, 2009 2.340 2.490 2.340 2.490 8,085 +0.17(+7.33%)
Oct 30, 2009 2.320 2.570 2.320 2.320 28,611 -0.02(-0.85%)
Oct 29, 2009 2.400 2.450 2.330 2.340 29,544 -0.08(-3.31%)
Oct 28, 2009 2.540 2.550 2.403 2.420 26,397 -0.11(-4.35%)
Oct 27, 2009 2.450 2.570 2.450 2.530 3,294 +0.08(+3.27%)
Oct 26, 2009 2.480 2.560 2.320 2.450 31,400 +0.01(+0.41%)
Oct 23, 2009 2.440 2.550 2.300 2.440 28,232 +0.11(+4.72%)
Oct 22, 2009 2.270 2.360 2.270 2.330 36,500 -0.01(-0.42%)
Oct 21, 2009 2.390 2.400 2.300 2.340 63,650 -0.08(-3.30%)
Oct 20, 2009 2.350 2.420 2.290 2.420 15,581 +0.09(+3.81%)
Oct 19, 2009 2.450 2.450 2.300 2.331 37,984 -0.07(-2.92%)
Oct 16, 2009 2.360 2.401 2.360 2.401 3,700 +0.00(+0.04%)
Oct 15, 2009 2.380 2.401 2.380 2.400 24,650 +0.00(+0.00%)
Oct 14, 2009 2.400 2.469 2.400 2.400 41,539 +0.01(+0.42%)
Oct 13, 2009 2.410 2.479 2.390 2.390 75,494 -0.07(-2.85%)
Oct 12, 2009 2.397 2.470 2.397 2.460 34,125 +0.00(+0.00%)
Oct 09, 2009 2.490 2.490 2.360 2.460 25,443 +0.06(+2.50%)
Oct 08, 2009 2.430 2.430 2.350 2.400 32,575 -0.06(-2.44%)
Oct 07, 2009 2.560 2.560 2.450 2.460 8,878 -0.10(-3.91%)
Oct 06, 2009 2.490 2.640 2.460 2.560 43,454 +0.10(+4.07%)
Oct 05, 2009 2.500 2.500 2.460 2.460 21,614 +0.05(+2.07%)
Oct 02, 2009 2.500 2.500 2.410 2.410 10,998 -0.09(-3.60%)
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.