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 (%)
Nov 28, 2003 6.000 6.160 5.800 5.800 15,493 -0.04(-0.68%)
Nov 26, 2003 5.840 5.960 5.600 5.840 36,808 +0.00(+0.00%)
Nov 25, 2003 6.520 6.520 5.680 5.840 36,057 -0.24(-3.95%)
Nov 24, 2003 6.040 6.240 5.920 6.080 8,781 +0.08(+1.33%)
Nov 21, 2003 6.080 6.240 5.760 6.000 19,858 -0.08(-1.32%)
Nov 20, 2003 5.920 6.160 5.440 6.080 32,085 +0.28(+4.83%)
Nov 19, 2003 6.120 6.200 5.720 5.800 145,024 -0.40(-6.45%)
Nov 18, 2003 6.200 6.440 6.200 6.200 10,946 +0.04(+0.65%)
Nov 17, 2003 6.240 6.360 6.080 6.160 15,534 +0.04(+0.65%)
Nov 14, 2003 6.600 6.600 6.080 6.120 32,036 -0.32(-4.97%)
Nov 13, 2003 6.600 6.800 6.400 6.440 13,675 -0.36(-5.29%)
Nov 12, 2003 6.840 6.920 6.640 6.800 30,815 +0.16(+2.41%)
Nov 11, 2003 6.920 6.920 6.400 6.640 17,269 -0.16(-2.35%)
Nov 10, 2003 7.000 7.000 6.520 6.800 28,080 +0.08(+1.19%)
Nov 07, 2003 7.040 7.200 6.600 6.720 22,487 -0.24(-3.45%)
Nov 06, 2003 7.160 7.164 6.880 6.960 8,165 -0.04(-0.57%)
Nov 05, 2003 7.240 7.320 6.760 7.000 25,497 -0.20(-2.78%)
Nov 04, 2003 6.880 7.600 6.880 7.200 49,055 +0.29(+4.17%)
Nov 03, 2003 6.800 7.040 6.680 6.912 28,364 +0.03(+0.47%)
Oct 31, 2003 7.080 7.120 6.640 6.880 24,085 -0.32(-4.44%)
Oct 30, 2003 7.400 7.480 7.120 7.200 28,347 -0.20(-2.70%)
Oct 29, 2003 8.000 8.000 7.200 7.400 43,425 -0.48(-6.09%)
Oct 28, 2003 7.760 7.960 7.080 7.880 179,378 +0.88(+12.57%)
Oct 27, 2003 6.160 7.072 6.080 7.000 155,000 +0.96(+15.89%)
Oct 24, 2003 6.000 6.080 5.840 6.040 60,750 +0.04(+0.67%)
Oct 23, 2003 6.240 6.400 5.920 6.000 36,850 -0.25(-3.97%)
Oct 22, 2003 6.360 6.400 6.088 6.248 26,800 -0.03(-0.51%)
Oct 21, 2003 6.080 6.440 6.000 6.280 46,375 +0.16(+2.61%)
Oct 20, 2003 6.440 6.440 6.000 6.120 18,726 -0.28(-4.38%)
Oct 17, 2003 6.520 6.520 6.200 6.400 27,899 +0.12(+1.91%)
Oct 16, 2003 6.080 6.520 6.040 6.280 38,721 +0.20(+3.29%)
Oct 15, 2003 6.360 6.400 6.040 6.080 20,500 -0.12(-1.94%)
Oct 14, 2003 6.280 6.520 5.840 6.200 62,062 +0.00(+0.00%)
Oct 13, 2003 5.920 6.360 5.800 6.200 60,068 +0.28(+4.73%)
Oct 10, 2003 5.800 6.400 5.640 5.920 71,672 +0.20(+3.50%)
Oct 09, 2003 5.920 6.240 5.680 5.720 45,227 -0.52(-8.33%)
Oct 08, 2003 6.040 6.320 5.800 6.240 22,950 +0.04(+0.65%)
Oct 07, 2003 6.120 6.440 5.640 6.200 81,800 -0.20(-3.13%)
Oct 06, 2003 6.800 6.800 6.200 6.400 40,938 -0.40(-5.88%)
Oct 03, 2003 7.000 7.320 6.720 6.800 37,480 -0.16(-2.30%)
Oct 02, 2003 6.760 7.000 6.520 6.960 7,775 +0.24(+3.57%)
Oct 01, 2003 6.240 6.960 6.240 6.720 33,462 +0.44(+7.01%)
Sep 30, 2003 6.600 6.600 5.600 6.280 34,975 -0.32(-4.85%)
Sep 29, 2003 5.960 6.880 5.960 6.600 74,937 +0.68(+11.49%)
Sep 26, 2003 6.600 6.600 5.840 5.920 56,592 -0.68(-10.30%)
Sep 25, 2003 6.800 7.000 6.480 6.600 103,537 -0.20(-2.94%)
Sep 24, 2003 7.284 7.640 6.840 6.800 81,915 -0.48(-6.64%)
Sep 23, 2003 7.200 7.760 7.040 7.284 53,075 +0.08(+1.17%)
Sep 22, 2003 7.600 7.880 6.800 7.200 52,275 -0.60(-7.69%)
Sep 19, 2003 7.600 7.840 7.600 7.800 29,626 -0.04(-0.51%)
Sep 18, 2003 7.840 7.840 7.640 7.840 33,147 +0.00(+0.00%)
Sep 17, 2003 7.600 7.990 7.400 7.840 40,542 +0.12(+1.55%)
Sep 16, 2003 7.480 7.760 7.360 7.720 14,134 +0.12(+1.58%)
Sep 15, 2003 7.840 7.840 7.120 7.600 28,650 -0.20(-2.56%)
Sep 12, 2003 8.480 8.560 7.560 7.800 38,375 -0.16(-2.01%)
Sep 11, 2003 7.160 8.160 7.000 7.960 108,750 +0.72(+9.94%)
Sep 10, 2003 7.400 7.520 6.680 7.240 133,725 -0.32(-4.23%)
Sep 09, 2003 7.760 7.800 7.320 7.560 58,825 -0.32(-4.06%)
Sep 08, 2003 7.960 8.000 7.600 7.880 48,325 -0.12(-1.50%)
Sep 05, 2003 8.200 8.360 7.680 8.000 79,300 -0.20(-2.44%)
Sep 04, 2003 7.800 8.320 7.320 8.200 83,050 +0.36(+4.59%)
Sep 03, 2003 8.680 8.680 7.720 7.840 206,525 -0.64(-7.55%)
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.