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 (%)
Jul 31, 2015 6.450 6.680 6.330 6.440 101,230 +0.03(+0.47%)
Jul 30, 2015 6.260 6.540 6.260 6.410 93,631 +0.16(+2.56%)
Jul 29, 2015 6.130 6.340 6.110 6.250 64,658 +0.12(+1.96%)
Jul 28, 2015 6.050 6.230 6.050 6.130 48,983 +0.09(+1.49%)
Jul 27, 2015 6.260 6.270 5.900 6.040 161,032 -0.26(-4.20%)
Jul 24, 2015 6.350 6.600 6.200 6.305 93,906 -0.03(-0.39%)
Jul 23, 2015 6.350 6.654 6.330 6.330 123,578 -0.05(-0.78%)
Jul 22, 2015 6.080 6.547 6.080 6.380 72,800 +0.07(+1.11%)
Jul 21, 2015 6.400 6.400 6.000 6.310 219,087 -0.24(-3.67%)
Jul 20, 2015 7.000 7.090 6.430 6.550 159,243 -0.43(-6.16%)
Jul 17, 2015 7.020 7.070 6.950 6.980 110,317 -0.04(-0.57%)
Jul 16, 2015 7.020 7.040 6.910 7.020 27,410 +0.05(+0.72%)
Jul 15, 2015 6.990 7.140 6.780 6.970 60,758 -0.01(-0.14%)
Jul 14, 2015 6.940 7.030 6.930 6.980 105,259 +0.04(+0.58%)
Jul 13, 2015 6.850 6.980 6.810 6.940 61,505 +0.09(+1.31%)
Jul 10, 2015 6.980 6.990 6.850 6.850 43,550 -0.09(-1.30%)
Jul 09, 2015 6.940 6.986 6.770 6.940 136,836 +0.00(+0.00%)
Jul 08, 2015 6.770 6.960 6.750 6.940 79,655 +0.07(+1.02%)
Jul 07, 2015 6.850 6.880 6.720 6.870 116,002 -0.01(-0.15%)
Jul 06, 2015 6.870 6.900 6.710 6.880 129,896 -0.06(-0.86%)
Jul 02, 2015 6.970 6.940 6.940 6.940 124,100 +0.00(+0.00%)
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.