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 (%)
Aug 30, 2019 1.380 1.380 1.310 1.310 1,600 +0.01(+0.77%)
Aug 29, 2019 1.350 1.350 1.300 1.300 1,865 -0.06(-4.41%)
Aug 28, 2019 1.350 1.370 1.270 1.360 16,581 +0.01(+0.74%)
Aug 27, 2019 1.310 1.380 1.310 1.350 12,011 +0.08(+6.30%)
Aug 26, 2019 1.230 1.310 1.230 1.270 12,513 +0.03(+2.42%)
Aug 23, 2019 1.215 1.240 1.215 1.240 10,000 +0.02(+1.64%)
Aug 22, 2019 1.210 1.220 1.201 1.220 16,569 +0.00(+0.00%)
Aug 21, 2019 1.200 1.230 1.200 1.220 6,095 -0.01(-0.50%)
Aug 20, 2019 1.226 1.226 1.226 1.226 365 -0.02(-1.44%)
Aug 19, 2019 1.200 1.250 1.200 1.244 8,939 +0.02(+1.97%)
Aug 16, 2019 1.220 1.220 1.220 1.220 100 +0.00(+0.00%)
Aug 15, 2019 1.240 1.240 1.220 1.220 2,871 +0.00(+0.00%)
Aug 14, 2019 1.250 1.250 1.210 1.220 14,086 -0.08(-6.15%)
Aug 13, 2019 1.270 1.300 1.220 1.300 16,090 -0.04(-2.99%)
Aug 12, 2019 1.380 1.400 1.250 1.340 6,117 +0.00(+0.00%)
Aug 09, 2019 1.280 1.340 1.250 1.340 1,700 +0.09(+7.20%)
Aug 08, 2019 1.250 1.330 1.250 1.250 6,959 +0.00(+0.00%)
Aug 07, 2019 1.270 1.320 1.250 1.250 2,086 +0.00(+0.00%)
Aug 06, 2019 1.250 1.370 1.250 1.250 10,574 +0.00(+0.00%)
Aug 05, 2019 1.210 1.420 1.210 1.250 19,380 +0.00(+0.00%)
Aug 02, 2019 1.250 1.250 1.250 1.250 1,800 +0.00(+0.00%)
Aug 01, 2019 1.230 1.500 1.220 1.250 6,540 -0.01(-0.79%)
Jul 31, 2019 1.210 1.360 1.210 1.260 17,327 +0.06(+5.00%)
Jul 30, 2019 1.200 1.210 1.190 1.200 36,223 +0.02(+1.69%)
Jul 29, 2019 1.180 1.204 1.180 1.180 21,510 +0.00(+0.00%)
Jul 26, 2019 1.230 1.230 1.180 1.180 21,500 -0.02(-1.26%)
Jul 25, 2019 1.230 1.230 1.180 1.195 3,246 -0.00(-0.42%)
Jul 24, 2019 1.180 1.230 1.180 1.200 18,240 +0.02(+1.69%)
Jul 23, 2019 1.190 1.200 1.180 1.180 14,469 -0.01(-0.84%)
Jul 22, 2019 1.200 1.200 1.180 1.190 42,157 +0.01(+0.85%)
Jul 19, 2019 1.200 1.212 1.160 1.180 134,100 -0.02(-1.67%)
Jul 18, 2019 1.230 1.250 1.200 1.200 23,236 -0.04(-3.23%)
Jul 17, 2019 1.250 1.251 1.230 1.240 58,851 -0.04(-3.13%)
Jul 16, 2019 1.233 1.290 1.233 1.280 22,735 +0.03(+2.40%)
Jul 15, 2019 1.250 1.250 1.230 1.250 3,666 +0.02(+1.63%)
Jul 12, 2019 1.230 1.250 1.220 1.230 13,000 -0.02(-1.60%)
Jul 11, 2019 1.240 1.300 1.180 1.250 68,486 +0.01(+0.81%)
Jul 10, 2019 1.230 1.250 1.200 1.240 55,709 +0.02(+1.64%)
Jul 09, 2019 1.250 1.250 1.200 1.220 18,120 -0.08(-6.15%)
Jul 08, 2019 1.230 1.300 1.200 1.300 25,629 +0.09(+7.44%)
Jul 05, 2019 1.180 1.240 1.170 1.210 29,800 +0.01(+0.83%)
Jul 03, 2019 1.200 1.200 1.180 1.200 18,800 +0.02(+1.69%)
Jul 02, 2019 1.160 1.200 1.160 1.180 23,706 +0.00(+0.00%)
Jul 01, 2019 1.200 1.200 1.180 1.180 12,555 +0.02(+1.72%)
Jun 28, 2019 1.180 1.240 1.160 1.160 55,200 -0.02(-1.69%)
Jun 27, 2019 1.240 1.330 1.180 1.180 52,285 -0.04(-3.28%)
Jun 26, 2019 1.230 1.240 1.220 1.220 13,933 -0.02(-1.61%)
Jun 25, 2019 1.190 1.250 1.180 1.240 21,730 +0.06(+4.90%)
Jun 24, 2019 1.220 1.350 1.182 1.182 122,729 -0.04(-3.11%)
Jun 21, 2019 1.190 1.290 1.180 1.220 109,300 -0.01(-0.41%)
Jun 20, 2019 1.340 1.340 1.200 1.225 79,063 -0.08(-6.13%)
Jun 19, 2019 1.356 1.390 1.300 1.305 28,395 -0.07(-4.74%)
Jun 18, 2019 1.370 1.380 1.370 1.370 18,333 +0.00(+0.00%)
Jun 17, 2019 1.380 1.390 1.370 1.370 3,946 +0.00(+0.00%)
Jun 14, 2019 1.370 1.390 1.370 1.370 7,700 +0.00(+0.00%)
Jun 13, 2019 1.370 1.377 1.370 1.370 591 +0.00(+0.00%)
Jun 12, 2019 1.420 1.427 1.370 1.370 33,382 -0.07(-4.86%)
Jun 11, 2019 1.450 1.500 1.440 1.440 6,076 +0.00(+0.00%)
Jun 10, 2019 1.430 1.500 1.430 1.440 14,017 -0.01(-0.42%)
Jun 07, 2019 1.490 1.490 1.434 1.446 15,500 -0.02(-1.63%)
Jun 06, 2019 1.430 1.500 1.430 1.470 7,563 +0.00(+0.00%)
Jun 05, 2019 1.480 1.480 1.450 1.470 42,528 -0.03(-2.00%)
Jun 04, 2019 1.450 1.500 1.440 1.500 6,847 +0.01(+0.67%)
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.