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 07, 2023 1.890 0 +0.01(+0.53%)
Dec 06, 2023 1.890 1.900 1.880 1.880 61,030 -0.01(-0.53%)
Dec 05, 2023 1.880 1.900 1.880 1.890 122,171 -0.00(-0.25%)
Dec 04, 2023 1.880 1.900 1.880 1.895 43,423 +0.00(+0.25%)
Dec 01, 2023 1.880 1.900 1.880 1.890 320,941 -0.01(-0.53%)
Nov 30, 2023 1.880 1.900 1.880 1.900 54,357 +0.02(+1.06%)
Nov 29, 2023 1.890 1.900 1.880 1.880 24,316 -0.01(-0.53%)
Nov 28, 2023 1.880 1.900 1.880 1.890 136,086 +0.00(+0.00%)
Nov 27, 2023 1.880 1.900 1.880 1.890 158,966 +0.00(+0.00%)
Nov 24, 2023 1.880 1.890 1.880 1.890 16,922 +0.01(+0.53%)
Nov 22, 2023 1.870 1.890 1.870 1.880 65,653 +0.02(+1.08%)
Nov 21, 2023 1.860 1.870 1.860 1.860 38,636 +0.00(+0.00%)
Nov 20, 2023 1.860 1.870 1.860 1.860 98,540 +0.00(+0.00%)
Nov 17, 2023 1.860 1.870 1.860 1.860 79,632 +0.00(+0.00%)
Nov 16, 2023 1.860 1.870 1.860 1.860 61,911 +0.00(+0.00%)
Nov 15, 2023 1.860 1.871 1.860 1.860 33,532 +0.00(+0.00%)
Nov 14, 2023 1.870 1.880 1.860 1.860 163,569 -0.01(-0.53%)
Nov 13, 2023 1.860 1.870 1.860 1.870 84,619 +0.01(+0.54%)
Nov 10, 2023 1.860 1.870 1.860 1.860 124,525 -0.00(-0.27%)
Nov 09, 2023 1.870 1.870 1.860 1.865 70,660 -0.01(-0.27%)
Nov 08, 2023 1.860 1.870 1.860 1.870 184,226 +0.01(+0.54%)
Nov 07, 2023 1.860 1.860 1.850 1.860 45,336 +0.01(+0.54%)
Nov 06, 2023 1.850 1.860 1.850 1.850 95,281 +0.00(+0.00%)
Nov 03, 2023 1.850 1.860 1.850 1.850 51,623 +0.00(+0.00%)
Nov 02, 2023 1.850 1.860 1.840 1.850 268,849 +0.01(+0.54%)
Nov 01, 2023 1.850 1.860 1.840 1.840 371,966 -0.01(-0.54%)
Oct 31, 2023 1.860 1.860 1.850 1.850 99,966 +0.00(+0.00%)
Oct 30, 2023 1.890 1.890 1.850 1.850 195,057 +0.01(+0.54%)
Oct 27, 2023 1.840 1.850 1.840 1.840 110,018 +0.00(+0.00%)
Oct 26, 2023 1.840 1.850 1.840 1.840 100,241 -0.01(-0.54%)
Oct 25, 2023 1.840 1.850 1.840 1.850 460,890 +0.01(+0.54%)
Oct 24, 2023 1.840 1.850 1.840 1.840 57,111 +0.00(+0.00%)
Oct 23, 2023 1.840 1.850 1.840 1.840 232,847 -0.01(-0.54%)
Oct 20, 2023 1.840 1.850 1.840 1.850 186,947 +0.01(+0.54%)
Oct 19, 2023 1.840 1.850 1.830 1.840 197,572 +0.00(+0.11%)
Oct 18, 2023 1.830 1.840 1.830 1.838 140,196 +0.01(+0.44%)
Oct 17, 2023 1.830 1.850 1.830 1.830 287,046 +0.00(+0.00%)
Oct 16, 2023 1.830 1.840 1.830 1.830 277,171 +0.00(+0.00%)
Oct 13, 2023 1.830 1.840 1.830 1.830 632,569 +0.00(+0.00%)
Oct 12, 2023 1.850 1.850 1.820 1.830 4,063,159 +0.59(+47.58%)
Oct 11, 2023 1.170 1.240 1.170 1.240 393,528 +0.05(+4.20%)
Oct 10, 2023 1.170 1.230 1.170 1.190 13,591 +0.03(+2.59%)
Oct 09, 2023 1.140 1.160 1.140 1.160 6,402 +0.00(+0.00%)
Oct 06, 2023 1.150 1.170 1.140 1.160 15,260 +0.02(+1.75%)
Oct 05, 2023 1.140 1.169 1.140 1.140 12,446 -0.02(-1.72%)
Oct 04, 2023 1.130 1.170 1.130 1.160 11,492 +0.00(+0.00%)
Oct 03, 2023 1.150 1.160 1.140 1.160 9,217 -0.02(-1.69%)
Oct 02, 2023 1.150 1.180 1.150 1.180 31,476 +0.01(+0.85%)
Sep 29, 2023 1.175 1.180 1.158 1.170 37,832 +0.00(+0.00%)
Sep 28, 2023 1.170 1.200 1.170 1.170 6,040 -0.01(-0.85%)
Sep 27, 2023 1.210 1.210 1.180 1.180 12,924 -0.03(-2.25%)
Sep 26, 2023 1.160 1.207 1.150 1.207 38,064 +0.05(+4.07%)
Sep 25, 2023 1.170 1.167 1.150 1.160 16,651 -0.04(-3.13%)
Sep 22, 2023 1.150 1.220 1.150 1.198 19,832 +0.02(+1.48%)
Sep 21, 2023 1.170 1.180 1.170 1.180 7,848 +0.00(+0.00%)
Sep 20, 2023 1.210 1.230 1.170 1.180 8,197 -0.05(-4.07%)
Sep 19, 2023 1.200 1.230 1.160 1.230 17,164 -0.01(-0.81%)
Sep 18, 2023 1.210 1.240 1.180 1.240 30,358 +0.00(+0.00%)
Sep 15, 2023 1.210 1.280 1.209 1.240 58,598 +0.00(+0.00%)
Sep 14, 2023 1.230 1.257 1.220 1.240 18,159 -0.01(-0.80%)
Sep 13, 2023 1.190 1.260 1.190 1.250 30,260 -0.01(-0.79%)
Sep 12, 2023 1.242 1.270 1.242 1.260 12,380 +0.02(+1.61%)
Sep 11, 2023 1.290 1.290 1.230 1.240 51,613 -0.04(-3.13%)
Sep 08, 2023 1.310 1.310 1.252 1.280 20,770 +0.00(+0.00%)
Sep 07, 2023 1.220 1.290 1.190 1.280 102,836 +0.09(+7.56%)
Sep 06, 2023 1.170 1.220 1.130 1.190 65,552 +0.01(+0.85%)
Sep 05, 2023 1.200 1.218 1.180 1.180 14,935 -0.02(-1.67%)
Sep 01, 2023 1.210 1.240 1.200 1.200 22,670 -0.01(-0.83%)
Aug 31, 2023 1.181 1.250 1.181 1.210 24,368 -0.01(-0.82%)
Aug 30, 2023 1.180 1.250 1.170 1.220 29,987 +0.04(+3.39%)
Aug 29, 2023 1.180 1.192 1.170 1.180 19,596 -0.01(-0.72%)
Aug 28, 2023 1.175 1.200 1.166 1.188 7,902 +0.03(+2.46%)
Aug 25, 2023 1.170 1.200 1.160 1.160 31,822 -0.02(-1.69%)
Aug 24, 2023 1.170 1.180 1.150 1.180 27,017 -0.01(-0.84%)
Aug 23, 2023 1.160 1.190 1.160 1.190 4,361 +0.02(+1.71%)
Aug 22, 2023 1.170 1.200 1.170 1.170 10,506 +0.00(+0.00%)
Aug 21, 2023 1.160 1.170 1.150 1.170 21,337 +0.00(+0.00%)
Aug 18, 2023 1.160 1.190 1.160 1.170 14,946 +0.00(+0.00%)
Aug 17, 2023 1.200 1.220 1.170 1.170 9,110 -0.03(-2.71%)
Aug 16, 2023 1.200 1.220 1.200 1.203 17,492 -0.02(-1.43%)
Aug 15, 2023 1.240 1.270 1.200 1.220 39,973 +0.01(+0.83%)
Aug 14, 2023 1.220 1.260 1.210 1.210 43,025 -0.05(-3.97%)
Aug 11, 2023 1.220 1.270 1.160 1.260 289,036 +0.03(+2.44%)
Aug 10, 2023 1.170 1.236 1.170 1.230 58,870 +0.06(+5.13%)
Aug 09, 2023 1.170 1.193 1.170 1.170 20,244 -0.01(-0.85%)
Aug 08, 2023 1.200 1.200 1.175 1.180 7,406 -0.01(-0.84%)
Aug 07, 2023 1.200 1.200 1.170 1.190 25,367 -0.02(-1.65%)
Aug 04, 2023 1.190 1.215 1.179 1.210 32,270 +0.02(+1.68%)
Aug 03, 2023 1.190 1.199 1.190 1.190 2,596 +0.00(+0.00%)
Aug 02, 2023 1.170 1.190 1.170 1.190 16,118 +0.00(+0.00%)
Aug 01, 2023 1.180 1.240 1.180 1.190 7,023 +0.01(+0.85%)
Jul 31, 2023 1.220 1.215 1.180 1.180 13,987 -0.02(-1.67%)
Jul 28, 2023 1.230 1.230 1.200 1.200 7,837 -0.00(-0.01%)
Jul 27, 2023 1.230 1.230 1.199 1.200 18,217 -0.02(-1.63%)
Jul 26, 2023 1.210 1.230 1.200 1.220 19,516 +0.01(+0.83%)
Jul 25, 2023 1.220 1.230 1.200 1.210 19,582 -0.01(-0.41%)
Jul 24, 2023 1.210 1.250 1.210 1.215 30,162 -0.00(-0.41%)
Jul 21, 2023 1.220 1.265 1.210 1.220 21,872 -0.01(-0.66%)
Jul 20, 2023 1.240 1.240 1.200 1.228 18,403 +0.01(+0.66%)
Jul 19, 2023 1.210 1.240 1.210 1.220 18,966 -0.02(-1.61%)
Jul 18, 2023 1.250 1.250 1.220 1.240 9,600 -0.00(-0.27%)
Jul 17, 2023 1.230 1.250 1.220 1.243 8,676 +0.00(+0.27%)
Jul 14, 2023 1.240 1.250 1.210 1.240 61,567 -0.02(-1.59%)
Jul 13, 2023 1.330 1.330 1.240 1.260 49,465 -0.03(-2.33%)
Jul 12, 2023 1.210 1.300 1.210 1.290 14,902 +0.05(+4.03%)
Jul 11, 2023 1.220 1.260 1.220 1.240 17,395 +0.00(+0.00%)
Jul 10, 2023 1.260 1.260 1.230 1.240 16,441 -0.02(-1.59%)
Jul 07, 2023 1.250 1.275 1.247 1.260 11,910 +0.02(+1.61%)
Jul 06, 2023 1.250 1.270 1.240 1.240 34,898 -0.02(-1.59%)
Jul 05, 2023 1.300 1.305 1.250 1.260 10,446 -0.04(-3.08%)
Jul 03, 2023 1.310 1.310 1.289 1.300 7,975 +0.00(+0.00%)
Jun 30, 2023 1.290 1.310 1.290 1.300 19,494 +0.01(+0.78%)
Jun 29, 2023 1.280 1.320 1.250 1.290 28,815 +0.00(+0.00%)
Jun 28, 2023 1.310 1.340 1.280 1.290 14,279 -0.03(-2.27%)
Jun 27, 2023 1.270 1.320 1.270 1.320 30,188 +0.02(+1.54%)
Jun 26, 2023 1.280 1.338 1.270 1.300 31,675 +0.00(+0.00%)
Jun 23, 2023 1.360 1.370 1.290 1.300 22,039 -0.04(-2.99%)
Jun 22, 2023 1.377 1.380 1.330 1.340 58,028 -0.04(-2.90%)
Jun 21, 2023 1.370 1.460 1.370 1.380 66,057 -0.02(-1.43%)
Jun 20, 2023 1.340 1.490 1.310 1.400 171,973 +0.05(+3.70%)
Jun 16, 2023 1.250 1.360 1.250 1.350 114,303 +0.10(+8.00%)
Jun 15, 2023 1.270 1.280 1.250 1.250 23,680 +0.16(+14.68%)
May 08, 2023 1.070 1.100 1.070 1.090 15,692 +0.00(+0.00%)
May 05, 2023 1.070 1.100 1.070 1.090 14,134 +0.00(+0.13%)
May 04, 2023 1.115 1.120 1.070 1.089 29,136 -0.01(-1.04%)
May 03, 2023 1.110 1.130 1.100 1.100 23,618 -0.02(-1.79%)
May 02, 2023 1.080 1.120 1.080 1.120 9,952 +0.04(+3.70%)
May 01, 2023 1.100 1.130 1.080 1.080 16,965 -0.03(-3.10%)
Apr 28, 2023 1.070 1.120 1.070 1.115 8,960 +0.03(+2.72%)
Apr 27, 2023 1.094 1.100 1.060 1.085 39,224 -0.01(-0.46%)
Apr 26, 2023 1.070 1.110 1.070 1.090 21,389 +0.00(+0.00%)
Apr 25, 2023 1.100 1.100 1.080 1.090 13,649 +0.01(+0.93%)
Apr 24, 2023 1.100 1.130 1.080 1.080 22,640 -0.02(-1.82%)
Apr 21, 2023 1.100 1.130 1.070 1.100 56,434 +0.00(+0.00%)
Apr 20, 2023 1.093 1.101 1.090 1.100 15,893 -0.01(-1.35%)
Apr 19, 2023 1.080 1.135 1.080 1.115 48,752 +0.02(+2.29%)
Apr 18, 2023 1.100 1.123 1.090 1.090 3,369 -0.02(-1.82%)
Apr 17, 2023 1.110 1.120 1.100 1.110 11,205 +0.00(+0.01%)
Apr 14, 2023 1.115 1.130 1.100 1.110 7,487 -0.02(-1.65%)
Apr 13, 2023 1.100 1.140 1.090 1.129 24,344 +0.03(+2.61%)
Apr 12, 2023 1.100 1.120 1.090 1.100 17,994 +0.01(+0.92%)
Apr 11, 2023 1.070 1.110 1.070 1.090 17,282 +0.01(+0.93%)
Apr 10, 2023 1.090 1.100 1.080 1.080 13,090 -0.01(-0.92%)
Apr 06, 2023 1.100 1.100 1.080 1.090 49,027 -0.01(-0.91%)
Apr 05, 2023 1.100 1.130 1.100 1.100 36,022 -0.01(-0.90%)
Apr 04, 2023 1.110 1.130 1.102 1.110 12,393 -0.04(-3.25%)
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.