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 (%)
Dec 31, 2018 1.660 1.700 1.550 1.550 91,000 -0.17(-9.88%)
Dec 28, 2018 1.710 1.780 1.700 1.720 53,200 +0.15(+9.55%)
Dec 27, 2018 1.900 1.940 1.570 1.570 48,536 -0.33(-17.37%)
Dec 26, 2018 2.000 2.010 1.900 1.900 12,225 -0.10(-5.00%)
Dec 24, 2018 1.950 2.010 1.950 2.000 49,100 +0.05(+2.56%)
Dec 21, 2018 2.000 2.010 1.950 1.950 90,300 -0.05(-2.50%)
Dec 20, 2018 2.000 2.030 2.000 2.000 15,163 -0.00(-0.25%)
Dec 19, 2018 2.000 2.050 1.950 2.005 24,079 +0.00(+0.25%)
Dec 18, 2018 1.980 2.040 1.980 2.000 35,797 +0.02(+1.01%)
Dec 17, 2018 2.050 2.070 1.980 1.980 53,538 -0.12(-5.71%)
Dec 14, 2018 2.100 2.110 2.060 2.100 37,800 +0.00(+0.00%)
Dec 13, 2018 2.100 2.115 2.100 2.100 21,439 +0.00(+0.00%)
Dec 12, 2018 2.100 2.110 2.070 2.100 26,667 +0.00(+0.00%)
Dec 11, 2018 2.070 2.125 2.050 2.100 14,680 +0.05(+2.44%)
Dec 10, 2018 2.100 2.110 1.980 2.050 30,227 -0.05(-2.38%)
Dec 07, 2018 2.060 2.125 2.050 2.100 17,300 +0.05(+2.44%)
Dec 06, 2018 2.100 2.130 2.050 2.050 50,836 -0.10(-4.65%)
Dec 04, 2018 2.130 2.160 2.120 2.150 25,100 +0.00(+0.00%)
Dec 03, 2018 2.140 2.150 2.100 2.150 12,505 +0.05(+2.38%)
Nov 30, 2018 2.100 2.220 2.100 2.100 10,700 -0.01(-0.47%)
Nov 29, 2018 2.110 2.120 2.100 2.110 8,903 +0.01(+0.48%)
Nov 28, 2018 2.100 2.150 2.100 2.100 7,866 +0.00(+0.00%)
Nov 27, 2018 2.100 2.191 2.099 2.100 41,762 +0.05(+2.44%)
Nov 26, 2018 2.120 2.120 2.010 2.050 61,583 -0.09(-4.21%)
Nov 23, 2018 2.100 2.140 2.100 2.140 11,200 +0.03(+1.42%)
Nov 21, 2018 2.110 2.110 2.110 0 +0.00(+0.24%)
Nov 20, 2018 2.100 2.111 2.100 2.105 21,975 -0.04(-2.09%)
Nov 19, 2018 2.120 2.150 2.100 2.150 13,750 +0.05(+2.38%)
Nov 16, 2018 2.060 2.150 2.050 2.100 41,400 +0.02(+0.96%)
Nov 15, 2018 2.030 2.100 2.020 2.080 20,346 +0.06(+2.97%)
Nov 14, 2018 2.060 2.112 1.950 2.020 90,496 -0.04(-1.94%)
Nov 13, 2018 2.100 2.120 1.900 2.060 181,298 -0.10(-4.63%)
Nov 12, 2018 2.270 2.400 2.150 2.160 22,254 -0.09(-4.00%)
Nov 09, 2018 2.300 2.400 2.250 2.250 64,600 -0.08(-3.43%)
Nov 08, 2018 2.310 2.346 2.171 2.330 28,649 +0.03(+1.30%)
Nov 07, 2018 2.210 2.380 2.210 2.300 21,831 +0.08(+3.60%)
Nov 06, 2018 2.230 2.230 2.090 2.220 940 +0.00(+0.00%)
Nov 05, 2018 2.260 2.290 2.220 2.220 6,819 -0.06(-2.63%)
Nov 02, 2018 2.170 2.300 2.130 2.280 5,100 +0.03(+1.33%)
Nov 01, 2018 2.280 2.280 2.111 2.250 6,014 -0.05(-2.17%)
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%)
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.