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, 2017 5.350 5.400 5.300 5.350 11,587 +0.00(+0.02%)
Oct 30, 2017 5.350 5.350 5.300 5.349 14,689 -0.00(-0.02%)
Oct 27, 2017 5.277 5.350 5.261 5.350 17,884 +0.10(+1.90%)
Oct 26, 2017 5.250 5.300 5.200 5.250 10,491 +0.05(+0.96%)
Oct 25, 2017 5.200 5.314 5.200 5.200 47,737 +0.10(+1.96%)
Oct 24, 2017 5.150 5.150 5.050 5.100 7,201 -0.05(-0.97%)
Oct 23, 2017 5.050 5.150 5.039 5.150 13,456 +0.10(+1.98%)
Oct 20, 2017 5.100 5.100 5.050 5.050 5,993 +0.00(+0.00%)
Oct 19, 2017 5.100 5.150 5.000 5.050 31,803 -0.10(-1.91%)
Oct 18, 2017 5.000 5.150 5.000 5.149 23,902 +0.15(+2.97%)
Oct 17, 2017 5.050 5.102 4.950 5.000 15,785 -0.11(-2.23%)
Oct 16, 2017 5.150 5.150 5.100 5.114 1,062 +0.01(+0.27%)
Oct 13, 2017 4.950 5.150 4.950 5.100 16,489 +0.05(+0.99%)
Oct 12, 2017 5.089 5.150 4.950 5.050 22,466 +0.00(+0.00%)
Oct 11, 2017 5.025 5.150 5.000 5.050 39,556 +0.15(+3.06%)
Oct 10, 2017 5.000 5.070 4.850 4.900 67,998 -0.10(-2.00%)
Oct 09, 2017 4.850 5.050 4.850 5.000 6,820 -0.05(-0.99%)
Oct 06, 2017 4.950 5.050 4.900 5.050 22,594 +0.00(+0.00%)
Oct 05, 2017 4.850 5.050 4.850 5.050 13,225 +0.25(+5.21%)
Oct 04, 2017 4.900 5.100 4.750 4.800 11,038 +0.00(+0.00%)
Oct 03, 2017 4.800 4.943 4.800 4.800 16,806 +0.05(+1.05%)
Oct 02, 2017 5.210 5.261 4.750 4.750 43,667 -0.45(-8.65%)
Sep 29, 2017 5.000 5.250 4.995 5.200 25,816 +0.15(+2.97%)
Sep 28, 2017 5.050 5.100 5.000 5.050 14,872 +0.05(+1.00%)
Sep 27, 2017 4.850 5.050 4.850 5.000 4,459 +0.12(+2.56%)
Sep 26, 2017 4.800 4.900 4.700 4.875 16,063 +0.08(+1.56%)
Sep 25, 2017 4.900 5.000 4.700 4.800 34,694 -0.12(-2.53%)
Sep 22, 2017 4.507 4.925 4.507 4.925 6,003 +0.42(+9.43%)
Sep 21, 2017 4.950 4.950 4.400 4.500 67,375 -0.35(-7.22%)
Sep 20, 2017 4.950 5.050 4.850 4.850 14,676 -0.10(-2.02%)
Sep 19, 2017 5.045 5.045 4.800 4.950 6,290 -0.10(-1.98%)
Sep 18, 2017 5.000 5.100 4.800 5.050 17,617 +0.00(+0.00%)
Sep 15, 2017 5.000 5.100 5.000 5.050 9,609 +0.10(+2.02%)
Sep 14, 2017 4.950 5.000 4.850 4.950 12,752 -0.05(-1.00%)
Sep 13, 2017 5.000 5.150 5.000 5.000 22,519 +0.05(+1.01%)
Sep 12, 2017 4.750 5.050 4.750 4.950 21,440 +0.15(+3.13%)
Sep 11, 2017 4.800 4.900 4.800 4.800 8,213 +0.00(+0.00%)
Sep 08, 2017 4.700 4.850 4.600 4.800 62,320 +0.05(+1.05%)
Sep 07, 2017 4.850 4.950 4.750 4.750 13,259 -0.10(-2.06%)
Sep 06, 2017 5.300 5.300 4.800 4.850 47,984 -0.35(-6.73%)
Sep 05, 2017 5.100 5.307 4.750 5.200 41,952 +0.15(+2.97%)
Sep 01, 2017 5.056 5.150 5.000 5.050 8,736 +0.05(+1.00%)
Aug 31, 2017 4.950 5.050 4.900 5.000 15,990 +0.05(+1.01%)
Aug 30, 2017 4.850 5.100 4.850 4.950 6,784 +0.05(+1.02%)
Aug 29, 2017 4.900 4.950 4.875 4.900 24,640 +0.05(+1.03%)
Aug 28, 2017 4.850 4.900 4.850 4.850 7,988 +0.00(+0.00%)
Aug 25, 2017 4.887 4.900 4.850 4.850 14,487 +0.00(+0.00%)
Aug 24, 2017 4.850 4.950 4.800 4.850 13,669 +0.00(+0.00%)
Aug 23, 2017 4.800 4.850 4.500 4.850 105,729 +0.05(+1.04%)
Aug 22, 2017 4.950 4.950 4.550 4.800 111,817 -0.15(-3.03%)
Aug 21, 2017 4.950 4.950 4.900 4.950 15,918 -0.05(-1.00%)
Aug 18, 2017 5.000 5.050 4.950 5.000 8,940 +0.00(+0.00%)
Aug 17, 2017 4.850 5.150 4.850 5.000 12,114 +0.15(+3.09%)
Aug 16, 2017 4.950 5.000 4.550 4.850 124,423 -0.05(-1.02%)
Aug 15, 2017 5.150 5.150 4.850 4.900 97,487 -0.25(-4.85%)
Aug 14, 2017 4.900 5.150 4.850 5.150 64,103 +0.20(+4.04%)
Aug 11, 2017 4.800 5.100 4.700 4.950 53,494 +0.15(+3.13%)
Aug 10, 2017 5.030 5.050 4.800 4.800 49,491 -0.25(-4.95%)
Aug 09, 2017 5.200 5.300 4.750 5.050 83,423 -0.25(-4.72%)
Aug 08, 2017 5.300 5.350 5.175 5.300 56,358 -0.05(-0.93%)
Aug 07, 2017 5.450 5.500 5.300 5.350 22,807 -0.10(-1.83%)
Aug 04, 2017 5.450 5.600 5.450 5.450 27,638 -0.05(-0.91%)
Aug 03, 2017 5.450 5.550 5.450 5.500 75,074 +0.00(+0.00%)
Aug 02, 2017 5.600 5.700 5.500 5.500 46,315 -0.14(-2.40%)
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.