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 (%)
Sep 30, 2004 2.520 2.560 2.400 2.560 40,375 +0.08(+3.23%)
Sep 29, 2004 2.720 2.720 2.440 2.480 147,225 -0.24(-8.82%)
Sep 28, 2004 2.800 2.800 2.640 2.720 68,475 +0.00(+0.00%)
Sep 27, 2004 2.800 2.880 2.640 2.720 74,500 -0.04(-1.45%)
Sep 24, 2004 3.000 3.080 2.680 2.760 227,750 -0.20(-6.76%)
Sep 23, 2004 2.880 3.040 2.560 2.960 464,725 +0.16(+5.71%)
Sep 22, 2004 2.400 2.800 2.240 2.800 693,275 +0.48(+20.69%)
Sep 21, 2004 2.400 2.840 2.316 2.320 2,293,950 +0.28(+13.73%)
Sep 20, 2004 2.200 2.200 2.000 2.040 75,900 -0.12(-5.56%)
Sep 17, 2004 2.160 2.240 2.000 2.160 82,325 +0.08(+3.85%)
Sep 16, 2004 2.000 2.120 2.000 2.080 48,326 +0.08(+4.00%)
Sep 15, 2004 2.080 2.080 1.960 2.000 46,250 +0.01(+0.40%)
Sep 14, 2004 2.080 2.200 1.880 1.992 262,900 -0.09(-4.23%)
Sep 13, 2004 2.240 2.240 2.040 2.080 99,375 -0.12(-5.45%)
Sep 10, 2004 2.280 2.280 2.040 2.200 137,725 -0.08(-3.51%)
Sep 09, 2004 2.200 2.320 2.160 2.280 183,225 +0.12(+5.56%)
Sep 08, 2004 2.200 2.240 2.040 2.160 169,190 +0.04(+1.89%)
Sep 07, 2004 2.400 2.480 2.120 2.120 282,077 -0.19(-8.30%)
Sep 03, 2004 2.400 2.520 2.200 2.312 151,750 -0.09(-3.67%)
Sep 02, 2004 2.360 2.400 2.160 2.400 128,400 +0.12(+5.26%)
Sep 01, 2004 2.400 2.480 2.160 2.280 383,625 -0.12(-5.00%)
Aug 31, 2004 2.000 2.440 1.880 2.400 1,175,625 +0.44(+22.45%)
Aug 30, 2004 2.000 2.000 1.840 1.960 70,900 +0.00(+0.00%)
Aug 27, 2004 1.920 2.044 1.920 1.960 95,450 +0.04(+2.08%)
Aug 26, 2004 2.080 2.080 1.880 1.920 157,900 -0.08(-4.00%)
Aug 25, 2004 1.880 2.080 1.800 2.000 126,650 +0.12(+6.38%)
Aug 24, 2004 1.920 2.000 1.840 1.880 190,150 -0.07(-3.69%)
Aug 23, 2004 2.000 2.160 1.880 1.952 720,775 +0.07(+3.83%)
Aug 20, 2004 1.640 1.920 1.640 1.880 323,275 +0.24(+14.63%)
Aug 19, 2004 1.720 1.720 1.600 1.640 45,875 -0.08(-4.65%)
Aug 18, 2004 1.760 1.840 1.640 1.720 143,561 +0.00(+0.00%)
Aug 17, 2004 1.600 1.720 1.520 1.720 26,200 +0.12(+7.50%)
Aug 16, 2004 1.680 1.680 1.480 1.600 72,425 -0.12(-6.98%)
Aug 13, 2004 1.680 1.760 1.560 1.720 77,000 +0.01(+0.47%)
Aug 12, 2004 1.800 1.800 1.680 1.712 35,150 -0.09(-4.89%)
Aug 11, 2004 1.800 1.880 1.680 1.800 52,000 +0.00(+0.00%)
Aug 10, 2004 1.760 1.800 1.680 1.800 44,475 +0.04(+2.27%)
Aug 09, 2004 1.840 1.840 1.680 1.760 67,179 -0.08(-4.35%)
Aug 06, 2004 1.800 1.880 1.680 1.840 64,100 -0.04(-2.13%)
Aug 05, 2004 1.840 1.880 1.680 1.880 74,125 +0.04(+2.17%)
Aug 04, 2004 1.800 1.880 1.720 1.840 115,475 +0.08(+4.55%)
Aug 03, 2004 1.760 1.880 1.640 1.760 194,775 -0.04(-2.22%)
Aug 02, 2004 2.000 2.000 1.760 1.800 84,675 -0.20(-10.00%)
Jul 30, 2004 2.200 2.240 1.920 2.000 355,650 -0.16(-7.41%)
Jul 29, 2004 2.160 2.240 1.960 2.160 99,350 +0.00(+0.00%)
Jul 28, 2004 2.040 2.200 1.920 2.160 55,825 -0.04(-1.82%)
Jul 27, 2004 2.160 2.200 1.960 2.200 32,650 +0.24(+12.24%)
Jul 26, 2004 2.640 2.720 1.920 1.960 112,075 -0.52(-20.97%)
Jul 23, 2004 2.720 2.800 2.236 2.480 60,875 -0.20(-7.46%)
Jul 22, 2004 2.720 2.920 2.480 2.680 102,500 -0.08(-2.90%)
Jul 21, 2004 2.920 2.920 2.720 2.760 43,625 -0.20(-6.76%)
Jul 20, 2004 3.080 3.080 2.892 2.960 68,450 -0.12(-3.90%)
Jul 19, 2004 3.320 3.480 2.960 3.080 29,325 -0.32(-9.41%)
Jul 16, 2004 3.400 3.440 3.400 3.400 11,200 +0.00(+0.00%)
Jul 15, 2004 3.320 3.520 3.320 3.400 3,525 -0.08(-2.30%)
Jul 14, 2004 3.400 3.520 3.360 3.480 7,275 -0.08(-2.25%)
Jul 13, 2004 3.360 3.560 3.360 3.560 1,675 +0.12(+3.49%)
Jul 12, 2004 3.480 3.560 3.360 3.440 21,950 -0.12(-3.37%)
Jul 09, 2004 3.640 3.760 3.480 3.560 38,625 -0.12(-3.26%)
Jul 08, 2004 3.600 3.680 3.520 3.680 8,650 +0.08(+2.22%)
Jul 07, 2004 3.680 3.680 3.600 3.600 8,200 -0.16(-4.26%)
Jul 06, 2004 3.840 3.840 3.640 3.760 3,775 -0.20(-5.05%)
Jul 02, 2004 3.600 4.000 3.600 3.960 8,225 +0.16(+4.21%)
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.