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 (%)
Oct 31, 2018 2.080 2.300 2.080 2.300 15,660 +0.24(+11.65%)
Oct 30, 2018 2.110 2.350 2.020 2.060 16,760 -0.07(-3.29%)
Oct 29, 2018 2.140 2.140 2.100 2.130 3,281 +0.01(+0.47%)
Oct 26, 2018 2.060 2.230 2.010 2.120 12,700 +0.05(+2.42%)
Oct 25, 2018 2.290 2.290 2.050 2.070 34,973 -0.24(-10.39%)
Oct 24, 2018 1.950 2.310 1.950 2.310 115,230 +0.39(+20.31%)
Oct 23, 2018 2.170 2.190 1.920 1.920 63,683 -0.24(-11.11%)
Oct 22, 2018 2.190 2.320 2.160 2.160 31,745 -0.04(-1.82%)
Oct 19, 2018 2.230 2.230 2.170 2.200 1,100 -0.04(-1.79%)
Oct 18, 2018 2.190 2.350 2.150 2.240 2,230 +0.03(+1.36%)
Oct 17, 2018 2.340 2.350 2.160 2.210 2,383 -0.13(-5.56%)
Oct 16, 2018 2.160 2.350 2.123 2.340 24,665 +0.20(+9.35%)
Oct 15, 2018 2.170 2.350 2.140 2.140 27,797 -0.05(-2.28%)
Oct 12, 2018 2.150 2.200 2.140 2.190 24,600 +0.00(+0.00%)
Oct 11, 2018 2.250 2.280 2.130 2.190 69,717 -0.06(-2.67%)
Oct 10, 2018 2.160 2.350 2.128 2.250 29,974 +0.11(+5.14%)
Oct 09, 2018 2.130 2.340 2.129 2.140 9,145 +0.02(+0.94%)
Oct 08, 2018 2.110 2.290 2.110 2.120 5,070 -0.09(-4.07%)
Oct 05, 2018 2.140 2.210 2.030 2.210 11,500 +0.03(+1.38%)
Oct 04, 2018 2.142 2.230 2.111 2.180 17,588 +0.03(+1.39%)
Oct 03, 2018 2.300 2.330 2.100 2.150 93,873 -0.15(-6.52%)
Oct 02, 2018 2.300 2.340 2.221 2.300 1,453 -0.02(-0.82%)
Oct 01, 2018 2.290 2.327 2.210 2.319 3,728 +0.02(+0.82%)
Sep 28, 2018 2.450 2.450 2.260 2.300 4,500 -0.10(-4.17%)
Sep 27, 2018 2.300 2.400 2.300 2.400 1,978 +0.09(+3.83%)
Sep 26, 2018 2.400 2.400 2.300 2.312 1,186 -0.14(-5.65%)
Sep 25, 2018 2.450 2.450 2.350 2.450 8,791 +0.00(+0.00%)
Sep 24, 2018 2.350 2.461 2.250 2.450 70,131 +0.15(+6.52%)
Sep 21, 2018 2.300 2.400 2.300 2.300 46,100 -0.05(-2.13%)
Sep 20, 2018 2.200 2.350 2.200 2.350 49,068 +0.05(+2.17%)
Sep 19, 2018 2.250 2.300 2.200 2.300 12,318 +0.05(+2.22%)
Sep 18, 2018 2.200 2.338 2.200 2.250 13,182 +0.05(+2.27%)
Sep 17, 2018 2.250 2.300 2.200 2.200 5,368 -0.05(-2.22%)
Sep 14, 2018 2.100 2.300 2.100 2.250 66,600 +0.10(+4.65%)
Sep 13, 2018 2.200 2.200 2.100 2.150 43,569 -0.05(-2.27%)
Sep 12, 2018 2.300 2.300 2.200 2.200 7,340 -0.05(-2.22%)
Sep 11, 2018 2.250 2.300 2.205 2.250 6,370 +0.00(+0.00%)
Sep 10, 2018 2.350 2.400 2.250 2.250 16,663 -0.20(-8.16%)
Sep 07, 2018 2.250 2.450 2.250 2.450 11,000 +0.05(+2.08%)
Sep 06, 2018 2.331 2.450 2.331 2.400 3,011 +0.00(+0.00%)
Sep 05, 2018 2.400 2.450 2.350 2.400 16,110 +0.05(+2.13%)
Sep 04, 2018 2.300 2.450 2.300 2.350 5,631 +0.05(+2.17%)
Aug 31, 2018 2.300 2.300 2.300 0 -0.05(-2.13%)
Aug 30, 2018 2.200 2.400 2.200 2.350 28,645 +0.15(+6.82%)
Aug 29, 2018 2.350 2.435 2.200 2.200 34,250 -0.15(-6.38%)
Aug 28, 2018 2.310 2.400 2.300 2.350 10,878 +0.05(+2.17%)
Aug 27, 2018 2.300 2.400 2.200 2.300 23,940 +0.00(+0.00%)
Aug 24, 2018 2.250 2.350 2.200 2.300 19,200 +0.05(+2.22%)
Aug 23, 2018 2.300 2.300 2.106 2.250 18,728 -0.05(-2.17%)
Aug 22, 2018 2.250 2.400 2.250 2.300 68,973 +0.10(+4.55%)
Aug 21, 2018 2.050 2.250 2.020 2.200 419,739 +0.10(+4.76%)
Aug 20, 2018 2.000 2.100 1.900 2.100 36,717 +0.10(+5.00%)
Aug 17, 2018 2.000 2.150 1.950 2.000 110,800 +0.00(+0.00%)
Aug 16, 2018 1.950 2.100 1.750 2.000 182,794 +0.05(+2.56%)
Aug 15, 2018 1.950 2.000 1.950 1.950 11,882 -0.03(-1.27%)
Aug 14, 2018 2.050 2.150 1.863 1.975 138,911 -0.12(-5.95%)
Aug 13, 2018 2.050 2.150 2.050 2.100 28,086 -0.05(-2.33%)
Aug 10, 2018 2.100 2.150 1.900 2.150 34,700 +0.00(+0.00%)
Aug 09, 2018 2.250 2.250 2.150 2.150 7,353 -0.05(-2.27%)
Aug 08, 2018 2.250 2.250 2.175 2.200 75,305 +0.00(+0.00%)
Aug 07, 2018 2.200 2.345 2.200 2.200 9,456 -0.05(-2.22%)
Aug 06, 2018 2.200 2.251 2.200 2.250 6,736 +0.05(+2.27%)
Aug 03, 2018 2.250 2.300 2.200 2.200 2,200 -0.05(-2.22%)
Aug 02, 2018 2.300 2.312 2.175 2.250 34,257 -0.05(-2.17%)
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.