Indicators

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	6.120	6.245	5.730	6.030	60,594	-0.07(-1.15%)
Sep 27, 2007	6.070	6.290	6.070	6.100	28,900	+0.02(+0.33%)
Sep 26, 2007	6.160	6.190	6.029	6.080	12,990	-0.04(-0.65%)
Sep 25, 2007	5.950	6.130	5.800	6.120	18,972	+0.12(+2.00%)
Sep 24, 2007	6.240	6.240	5.970	6.000	18,715	-0.26(-4.15%)
Sep 21, 2007	6.080	6.330	5.920	6.260	39,841	+0.18(+2.96%)
Sep 20, 2007	6.239	6.280	5.950	6.080	31,701	-0.17(-2.72%)
Sep 19, 2007	5.950	6.250	5.930	6.250	42,000	+0.28(+4.69%)
Sep 18, 2007	6.010	6.050	5.740	5.970	16,876	+0.00(+0.00%)
Sep 17, 2007	6.070	6.070	5.800	5.970	21,531	-0.06(-1.00%)
Sep 14, 2007	6.000	6.030	5.730	6.030	31,878	-0.07(-1.15%)
Sep 13, 2007	5.740	6.150	5.670	6.100	21,085	+0.39(+6.83%)
Sep 12, 2007	5.940	6.130	5.630	5.710	24,008	-0.32(-5.31%)
Sep 11, 2007	5.930	6.050	5.790	6.030	17,331	+0.15(+2.55%)
Sep 10, 2007	6.090	6.160	5.880	5.880	26,880	-0.25(-4.08%)
Sep 07, 2007	5.990	6.190	5.450	6.130	73,721	+0.09(+1.49%)
Sep 06, 2007	5.890	6.230	5.890	6.040	62,671	+0.18(+3.07%)
Sep 05, 2007	5.550	5.870	5.400	5.860	66,004	+0.32(+5.78%)

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.