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, 2007 7.190 7.310 7.000 7.200 89,876 +0.04(+0.56%)
Oct 30, 2007 6.980 7.190 6.610 7.160 96,400 +0.08(+1.13%)
Oct 29, 2007 6.530 7.140 6.350 7.080 174,555 +0.54(+8.26%)
Oct 26, 2007 6.400 6.600 6.360 6.540 69,993 +0.18(+2.83%)
Oct 25, 2007 6.300 6.360 6.200 6.360 48,314 +0.10(+1.60%)
Oct 24, 2007 5.982 6.290 5.980 6.260 89,843 +0.23(+3.81%)
Oct 23, 2007 5.830 6.120 5.660 6.030 44,440 +0.12(+2.06%)
Oct 22, 2007 5.950 5.950 5.700 5.908 41,400 -0.03(-0.54%)
Oct 19, 2007 5.930 6.000 5.717 5.940 20,737 +0.10(+1.71%)
Oct 18, 2007 5.970 6.100 5.720 5.840 64,215 -0.24(-3.95%)
Oct 17, 2007 6.000 6.200 5.850 6.080 42,579 +0.08(+1.33%)
Oct 16, 2007 6.140 6.140 5.830 6.000 29,088 -0.13(-2.12%)
Oct 15, 2007 5.920 6.190 5.920 6.130 32,258 +0.20(+3.37%)
Oct 12, 2007 6.200 6.200 5.900 5.930 29,400 -0.25(-4.05%)
Oct 11, 2007 5.920 6.250 5.870 6.180 31,662 +0.27(+4.57%)
Oct 10, 2007 6.010 6.050 5.650 5.910 76,629 -0.13(-2.15%)
Oct 09, 2007 6.090 6.280 5.960 6.040 22,108 -0.07(-1.15%)
Oct 08, 2007 6.300 6.300 6.050 6.110 19,290 -0.19(-3.02%)
Oct 05, 2007 6.170 6.300 6.170 6.300 26,198 +0.15(+2.44%)
Oct 04, 2007 6.110 6.210 6.020 6.150 19,059 -0.05(-0.81%)
Oct 03, 2007 6.150 6.200 6.000 6.200 9,446 +0.00(+0.00%)
Oct 02, 2007 6.090 6.200 6.070 6.200 19,195 +0.08(+1.31%)
Oct 01, 2007 5.860 6.210 5.860 6.120 33,567 +0.09(+1.49%)
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%)
Sep 04, 2007 5.430 5.600 5.430 5.540 25,548 +0.15(+2.78%)
Aug 31, 2007 5.340 5.450 5.200 5.390 38,111 +0.09(+1.64%)
Aug 30, 2007 5.380 5.420 5.240 5.303 29,141 -0.04(-0.70%)
Aug 29, 2007 5.390 5.490 5.300 5.340 17,122 -0.08(-1.47%)
Aug 28, 2007 5.390 5.440 5.381 5.420 12,122 -0.00(-0.00%)
Aug 27, 2007 5.440 5.630 5.400 5.420 13,169 -0.05(-0.91%)
Aug 24, 2007 5.340 5.520 5.250 5.470 12,730 +0.15(+2.82%)
Aug 23, 2007 5.540 5.690 5.260 5.320 17,055 -0.27(-4.83%)
Aug 22, 2007 5.440 5.600 5.440 5.590 25,207 +0.20(+3.71%)
Aug 21, 2007 5.090 5.430 5.020 5.390 71,939 +0.24(+4.66%)
Aug 20, 2007 5.330 5.550 5.000 5.150 72,754 -0.15(-2.83%)
Aug 17, 2007 5.430 5.540 5.250 5.300 40,766 -0.12(-2.21%)
Aug 16, 2007 5.680 5.680 5.240 5.420 52,770 -0.32(-5.57%)
Aug 15, 2007 5.870 5.904 5.580 5.740 49,361 -0.21(-3.53%)
Aug 14, 2007 5.890 5.950 5.660 5.950 66,112 +0.25(+4.39%)
Aug 13, 2007 5.000 5.810 4.920 5.700 225,192 +0.80(+16.33%)
Aug 10, 2007 5.330 5.400 4.860 4.900 284,051 -0.63(-11.39%)
Aug 09, 2007 6.090 6.220 5.490 5.530 156,781 -0.88(-13.73%)
Aug 08, 2007 6.500 6.540 6.334 6.410 39,019 +0.03(+0.47%)
Aug 07, 2007 6.330 6.400 6.250 6.380 14,341 +0.11(+1.75%)
Aug 06, 2007 6.410 6.420 6.140 6.270 55,032 -0.10(-1.57%)
Aug 03, 2007 6.360 6.390 6.200 6.370 24,469 +0.12(+1.92%)
Aug 02, 2007 6.430 6.510 6.240 6.250 47,583 -0.21(-3.25%)
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.