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 (%)
Jun 30, 2009 2.790 3.000 2.790 2.970 79,816 +0.18(+6.45%)
Jun 29, 2009 2.590 2.840 2.500 2.790 39,054 +0.21(+8.14%)
Jun 26, 2009 2.520 2.580 2.420 2.580 5,243 +0.03(+1.18%)
Jun 25, 2009 2.305 3.040 2.300 2.550 69,128 +0.20(+8.51%)
Jun 24, 2009 2.240 2.353 2.080 2.350 5,690 +0.05(+2.35%)
Jun 23, 2009 2.210 2.296 2.110 2.296 14,037 +0.03(+1.15%)
Jun 22, 2009 2.280 2.370 2.210 2.270 24,032 -0.11(-4.62%)
Jun 19, 2009 2.350 2.380 2.300 2.380 8,554 +0.05(+2.14%)
Jun 18, 2009 2.370 2.400 2.330 2.330 8,061 +0.07(+3.10%)
Jun 17, 2009 2.360 2.360 2.220 2.260 6,746 -0.11(-4.64%)
Jun 16, 2009 2.258 2.600 2.200 2.370 64,879 +0.16(+7.24%)
Jun 15, 2009 2.170 2.300 2.110 2.210 53,203 +0.07(+3.27%)
Jun 12, 2009 2.100 2.140 2.050 2.140 11,925 -0.14(-6.14%)
Jun 11, 2009 2.100 2.300 2.070 2.280 10,521 +0.22(+10.68%)
Jun 10, 2009 2.230 2.230 2.020 2.060 15,375 -0.24(-10.43%)
Jun 09, 2009 2.100 2.300 1.990 2.300 4,652 +0.13(+5.99%)
Jun 08, 2009 2.060 2.220 2.010 2.170 26,053 +0.16(+7.96%)
Jun 05, 2009 2.280 2.320 2.010 2.010 22,918 -0.23(-10.27%)
Jun 04, 2009 2.000 2.240 2.000 2.240 29,932 +0.28(+14.29%)
Jun 03, 2009 2.010 2.010 1.870 1.960 31,472 -0.07(-3.45%)
Jun 02, 2009 1.780 2.040 1.770 2.030 50,058 +0.23(+12.78%)
Jun 01, 2009 1.770 1.870 1.770 1.800 19,524 -0.01(-0.55%)
May 29, 2009 1.860 1.860 1.780 1.810 7,657 +0.03(+1.69%)
May 28, 2009 1.720 1.870 1.720 1.780 4,044 +0.01(+0.56%)
May 27, 2009 1.760 1.780 1.750 1.770 2,330 -0.03(-1.67%)
May 26, 2009 1.870 1.870 1.770 1.800 17,204 -0.06(-3.23%)
May 22, 2009 1.850 1.870 1.670 1.860 8,354 +0.15(+8.77%)
May 21, 2009 1.830 1.850 1.710 1.710 13,441 -0.16(-8.56%)
May 20, 2009 1.770 1.870 1.770 1.870 28,751 +0.14(+8.09%)
May 19, 2009 1.650 1.740 1.550 1.730 154,094 +0.08(+4.85%)
May 18, 2009 1.750 1.750 1.630 1.650 40,089 -0.09(-5.17%)
May 15, 2009 1.930 1.930 1.740 1.740 68,497 -0.18(-9.37%)
May 14, 2009 2.010 2.020 1.920 1.920 2,800 -0.08(-4.00%)
May 13, 2009 2.120 2.124 2.000 2.000 25,525 -0.20(-9.09%)
May 12, 2009 2.110 2.376 2.110 2.200 47,476 +0.18(+8.91%)
May 11, 2009 1.990 2.120 1.990 2.020 13,747 +0.03(+1.51%)
May 08, 2009 2.150 2.177 1.900 1.990 48,090 -0.21(-9.55%)
May 07, 2009 2.430 2.600 2.200 2.200 65,580 -0.20(-8.33%)
May 06, 2009 2.300 2.400 2.130 2.400 7,512 +0.04(+1.86%)
May 05, 2009 2.080 2.356 2.080 2.356 6,050 +0.21(+9.59%)
May 04, 2009 2.150 2.189 2.100 2.150 11,033 +0.05(+2.38%)
May 01, 2009 2.300 2.300 2.070 2.100 8,300 -0.25(-10.64%)
Apr 30, 2009 2.120 2.360 1.926 2.350 24,027 +0.20(+9.30%)
Apr 29, 2009 2.017 2.170 2.010 2.150 16,610 -0.02(-0.97%)
Apr 28, 2009 2.300 2.300 2.030 2.171 29,440 -0.23(-9.54%)
Apr 27, 2009 2.400 2.410 2.100 2.400 21,450 +0.01(+0.42%)
Apr 24, 2009 1.780 2.469 1.780 2.390 155,051 +0.62(+35.03%)
Apr 23, 2009 1.780 1.780 1.750 1.770 3,000 +0.05(+2.91%)
Apr 22, 2009 1.750 1.750 1.710 1.720 10,592 +0.02(+1.17%)
Apr 21, 2009 1.750 1.750 1.660 1.700 2,628 +0.00(+0.01%)
Apr 20, 2009 1.740 1.740 1.670 1.700 3,350 +0.00(+0.00%)
Apr 17, 2009 1.630 1.740 1.630 1.700 4,800 -0.05(-2.86%)
Apr 16, 2009 1.660 1.750 1.610 1.750 11,033 +0.04(+2.34%)
Apr 15, 2009 1.710 1.710 1.600 1.710 11,230 -0.04(-2.18%)
Apr 14, 2009 1.750 1.750 1.610 1.748 20,160 +0.05(+2.83%)
Apr 13, 2009 1.710 1.730 1.670 1.700 10,741 -0.11(-6.07%)
Apr 09, 2009 1.690 1.810 1.690 1.810 11,867 +0.12(+7.09%)
Apr 08, 2009 1.640 1.730 1.640 1.690 7,810 +0.01(+0.60%)
Apr 07, 2009 1.690 1.829 1.650 1.680 8,396 -0.10(-5.62%)
Apr 06, 2009 1.780 1.780 1.670 1.780 14,215 -0.06(-3.26%)
Apr 03, 2009 1.900 1.900 1.780 1.840 3,920 -0.06(-3.16%)
Apr 02, 2009 1.810 2.100 1.810 1.900 58,020 +0.08(+4.40%)
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.