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 (%)
Mar 30, 2007 4.440 4.440 4.340 4.410 21,294 +0.04(+0.89%)
Mar 29, 2007 4.320 4.400 4.290 4.371 25,043 +0.04(+0.95%)
Mar 28, 2007 4.350 4.420 4.264 4.330 62,264 -0.02(-0.45%)
Mar 27, 2007 4.340 4.380 4.260 4.349 24,563 -0.03(-0.70%)
Mar 26, 2007 4.410 4.440 4.260 4.380 55,023 +0.04(+0.92%)
Mar 23, 2007 4.340 4.410 4.300 4.340 33,272 +0.04(+0.93%)
Mar 22, 2007 4.420 4.440 4.290 4.300 60,126 -0.08(-1.83%)
Mar 21, 2007 4.260 4.410 4.160 4.380 84,384 +0.10(+2.34%)
Mar 20, 2007 4.240 4.350 4.150 4.280 81,025 +0.01(+0.23%)
Mar 19, 2007 4.150 4.330 4.150 4.270 114,791 +0.12(+2.89%)
Mar 16, 2007 4.270 4.270 4.130 4.150 57,613 -0.15(-3.49%)
Mar 15, 2007 4.220 4.340 4.150 4.300 67,834 +0.05(+1.18%)
Mar 14, 2007 4.280 4.280 4.110 4.250 56,327 +0.00(+0.00%)
Mar 13, 2007 4.240 4.380 4.160 4.250 141,623 +0.01(+0.23%)
Mar 12, 2007 4.272 4.360 4.200 4.240 87,623 -0.01(-0.24%)
Mar 09, 2007 4.200 4.300 4.200 4.250 40,219 +0.05(+1.19%)
Mar 08, 2007 4.250 4.380 4.100 4.200 78,568 -0.05(-1.18%)
Mar 07, 2007 4.370 4.520 4.210 4.250 67,396 -0.14(-3.19%)
Mar 06, 2007 4.410 4.460 4.300 4.390 55,084 +0.05(+1.15%)
Mar 05, 2007 4.350 4.400 4.110 4.340 96,134 -0.01(-0.23%)
Mar 02, 2007 4.290 4.500 4.200 4.350 119,549 +0.09(+2.11%)
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.