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, 2018 2.320 2.450 2.300 2.300 119,620 +0.00(+0.00%)
Jul 30, 2018 2.300 2.400 2.300 2.300 13,849 +0.00(+0.00%)
Jul 27, 2018 2.390 2.390 2.300 2.300 16,100 -0.05(-2.13%)
Jul 26, 2018 2.450 2.450 2.350 2.350 13,669 -0.05(-2.08%)
Jul 25, 2018 2.450 2.450 2.400 2.400 8,287 -0.05(-2.04%)
Jul 24, 2018 2.500 2.550 2.400 2.450 19,812 -0.05(-2.00%)
Jul 23, 2018 2.550 2.650 2.450 2.500 15,175 +0.00(+0.00%)
Jul 20, 2018 2.618 2.618 2.500 2.500 11,586 -0.10(-3.85%)
Jul 19, 2018 2.650 2.700 2.600 2.600 5,698 -0.05(-1.89%)
Jul 18, 2018 2.650 2.700 2.650 2.650 5,770 +0.00(+0.00%)
Jul 17, 2018 2.650 2.700 2.650 2.650 6,246 +0.00(+0.00%)
Jul 16, 2018 2.550 2.750 2.550 2.650 3,671 +0.05(+1.92%)
Jul 13, 2018 2.650 2.650 2.600 2.600 8,751 +0.00(+0.00%)
Jul 12, 2018 2.736 2.736 2.550 2.600 11,739 -0.10(-3.70%)
Jul 11, 2018 2.600 2.700 2.600 2.700 5,082 +0.10(+3.85%)
Jul 10, 2018 2.600 2.750 2.600 2.600 7,445 -0.05(-1.89%)
Jul 09, 2018 2.661 2.750 2.550 2.650 27,979 +0.05(+1.92%)
Jul 06, 2018 2.900 2.900 2.555 2.600 27,012 +0.00(+0.00%)
Jul 05, 2018 2.550 2.850 2.550 2.600 21,606 +0.05(+1.96%)
Jul 03, 2018 2.550 2.550 2.550 0 -0.05(-1.92%)
Jul 02, 2018 2.650 2.700 2.600 2.600 23,408 -0.10(-3.70%)
Jun 29, 2018 2.850 2.850 2.600 2.700 61,436 -0.15(-5.26%)
Jun 28, 2018 2.850 2.950 2.800 2.850 7,280 +0.00(+0.00%)
Jun 27, 2018 3.050 3.050 2.850 2.850 140,143 -0.20(-6.56%)
Jun 26, 2018 3.000 3.115 2.901 3.050 5,309 +0.05(+1.67%)
Jun 25, 2018 2.850 3.000 2.800 3.000 105,655 +0.15(+5.26%)
Jun 22, 2018 2.900 2.950 2.850 2.850 31,167 +0.00(+0.00%)
Jun 21, 2018 3.000 3.000 2.850 2.850 38,898 -0.15(-5.00%)
Jun 20, 2018 3.050 3.050 3.000 3.000 2,849 -0.05(-1.64%)
Jun 19, 2018 2.950 3.100 2.950 3.050 17,833 +0.10(+3.39%)
Jun 18, 2018 3.000 3.050 2.950 2.950 10,960 -0.10(-3.28%)
Jun 15, 2018 3.204 2.900 3.050 36,205 -0.10(-3.17%)
Jun 14, 2018 3.300 3.300 3.100 3.150 8,135 -0.15(-4.55%)
Jun 13, 2018 3.250 3.301 3.200 3.300 2,080 +0.20(+6.45%)
Jun 12, 2018 3.300 3.300 3.100 3.100 13,503 -0.10(-3.13%)
Jun 11, 2018 3.200 3.250 3.150 3.200 12,916 +0.05(+1.59%)
Jun 08, 2018 3.200 3.250 3.150 3.150 11,221 +0.00(+0.00%)
Jun 07, 2018 3.200 3.299 3.150 3.150 21,199 -0.05(-1.56%)
Jun 06, 2018 3.400 3.453 3.150 3.200 67,747 -0.20(-5.88%)
Jun 05, 2018 3.200 3.400 3.200 3.400 19,251 +0.20(+6.25%)
Jun 04, 2018 3.150 3.225 3.000 3.200 26,264 +0.00(+0.00%)
Jun 01, 2018 3.250 3.250 3.100 3.200 94,518 -0.10(-3.03%)
May 31, 2018 3.400 3.400 3.250 3.300 6,432 -0.10(-2.94%)
May 30, 2018 3.600 3.650 3.400 3.400 11,789 -0.18(-4.90%)
May 29, 2018 3.500 3.600 3.500 3.575 13,355 +0.12(+3.62%)
May 25, 2018 3.450 3.450 3.450 0 +0.10(+2.99%)
May 24, 2018 3.350 3.400 3.350 3.350 3,167 +0.10(+3.08%)
May 23, 2018 3.150 3.400 3.150 3.250 23,856 -0.05(-1.52%)
May 22, 2018 3.300 3.389 3.300 3.300 4,897 -0.05(-1.49%)
May 21, 2018 3.300 3.400 3.200 3.350 8,036 +0.00(+0.00%)
May 18, 2018 3.248 3.350 3.150 3.350 36,363 +0.15(+4.69%)
May 17, 2018 3.300 3.350 3.200 3.200 11,647 -0.15(-4.48%)
May 16, 2018 3.450 3.586 2.900 3.350 150,745 -0.45(-11.84%)
May 15, 2018 3.750 3.800 3.650 3.800 9,937 +0.00(+0.00%)
May 14, 2018 4.141 4.141 3.500 3.800 64,622 -0.30(-7.32%)
May 11, 2018 4.000 4.132 4.000 4.100 3,757 +0.14(+3.67%)
May 10, 2018 4.450 4.472 3.955 3.955 9,979 -0.54(-12.11%)
May 09, 2018 4.450 4.500 4.350 4.500 1,883 +0.12(+2.86%)
May 08, 2018 4.400 4.400 4.300 4.375 2,365 -0.03(-0.57%)
May 07, 2018 4.450 4.500 4.400 4.400 6,166 -0.05(-1.12%)
May 04, 2018 4.600 4.600 4.450 4.450 16,600 -0.05(-1.11%)
May 03, 2018 4.400 4.540 4.350 4.500 19,365 +0.20(+4.65%)
May 02, 2018 4.400 4.570 4.300 4.300 4,048 -0.15(-3.37%)
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.