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 29, 2010 3.800 3.800 3.690 3.750 23,633 -0.01(-0.27%)
Oct 28, 2010 3.800 3.870 3.760 3.760 13,444 -0.01(-0.21%)
Oct 27, 2010 3.670 3.800 3.670 3.768 25,116 +0.11(+2.95%)
Oct 25, 2010 3.740 3.750 3.560 3.660 11,930 -0.05(-1.35%)
Oct 22, 2010 3.550 3.710 3.450 3.710 7,752 +0.20(+5.70%)
Oct 21, 2010 3.710 3.710 3.450 3.510 24,050 +0.02(+0.57%)
Oct 20, 2010 3.590 3.630 3.480 3.490 13,105 -0.03(-0.85%)
Oct 19, 2010 3.600 3.600 3.450 3.520 4,973 -0.06(-1.68%)
Oct 18, 2010 3.640 3.690 3.551 3.580 12,474 -0.10(-2.72%)
Oct 15, 2010 3.700 3.800 3.620 3.680 33,015 +0.00(+0.00%)
Oct 14, 2010 3.610 3.750 3.520 3.680 37,153 +0.05(+1.37%)
Oct 13, 2010 3.640 3.720 3.600 3.630 13,887 -0.08(-2.15%)
Oct 12, 2010 3.730 3.750 3.660 3.710 19,158 -0.03(-0.80%)
Oct 11, 2010 3.670 4.060 3.660 3.740 87,369 +0.01(+0.13%)
Oct 08, 2010 3.750 3.860 3.650 3.735 38,452 -0.02(-0.40%)
Oct 07, 2010 3.500 3.800 3.480 3.750 158,604 +0.25(+7.17%)
Oct 06, 2010 3.509 3.540 3.450 3.499 48,520 +0.01(+0.26%)
Oct 05, 2010 3.330 3.550 3.330 3.490 48,269 +0.16(+4.81%)
Oct 04, 2010 3.400 3.450 3.310 3.330 13,875 +0.00(+0.00%)
Oct 01, 2010 3.300 3.380 3.250 3.330 48,200 -0.04(-1.19%)
Sep 30, 2010 3.360 3.370 3.240 3.370 12,408 -0.04(-1.18%)
Sep 29, 2010 3.290 3.500 3.160 3.410 24,537 +0.05(+1.46%)
Sep 28, 2010 3.290 3.390 3.240 3.361 17,202 +0.21(+6.70%)
Sep 27, 2010 3.120 3.358 3.120 3.150 2,700 -0.12(-3.67%)
Sep 24, 2010 3.226 3.309 3.226 3.270 4,040 +0.12(+3.81%)
Sep 23, 2010 3.110 3.150 3.110 3.150 3,734 +0.03(+0.96%)
Sep 22, 2010 3.230 3.250 3.070 3.120 18,387 -0.14(-4.29%)
Sep 21, 2010 3.300 3.350 3.130 3.260 7,056 -0.10(-2.98%)
Sep 20, 2010 3.220 3.360 3.070 3.360 10,877 +0.00(+0.00%)
Sep 17, 2010 3.150 3.360 3.120 3.360 7,688 +0.01(+0.30%)
Sep 15, 2010 3.350 3.360 3.170 3.350 12,828 -0.12(-3.46%)
Sep 14, 2010 3.410 3.470 3.400 3.470 12,100 +0.07(+2.06%)
Sep 13, 2010 3.330 3.550 3.311 3.400 44,050 +0.15(+4.62%)
Sep 10, 2010 2.980 3.350 2.980 3.250 23,567 +0.35(+12.07%)
Sep 09, 2010 2.980 3.070 2.730 2.900 36,446 +0.06(+2.11%)
Sep 08, 2010 2.740 2.930 2.700 2.840 21,004 +0.05(+1.79%)
Sep 07, 2010 2.810 2.820 2.790 2.790 12,256 -0.10(-3.50%)
Sep 03, 2010 2.900 3.000 2.880 2.891 32,678 +0.02(+0.74%)
Sep 02, 2010 2.810 2.980 2.751 2.870 36,974 +0.03(+1.11%)
Sep 01, 2010 2.980 2.980 2.650 2.838 62,699 -0.04(-1.44%)
Aug 31, 2010 2.880 2.900 2.880 2.880 7,342 -0.02(-0.69%)
Aug 30, 2010 2.890 2.990 2.850 2.900 14,153 +0.04(+1.40%)
Aug 27, 2010 2.870 3.108 2.850 2.860 32,659 -0.07(-2.39%)
Aug 26, 2010 2.920 3.001 2.920 2.930 2,091 -0.03(-1.01%)
Aug 25, 2010 2.860 3.040 2.860 2.960 2,907 +0.03(+1.02%)
Aug 24, 2010 2.920 3.120 2.890 2.930 7,748 -0.05(-1.68%)
Aug 23, 2010 2.960 3.030 2.930 2.980 6,380 -0.04(-1.32%)
Aug 20, 2010 2.910 3.090 2.910 3.020 9,941 +0.04(+1.34%)
Aug 19, 2010 3.100 3.100 2.890 2.980 12,409 -0.10(-3.25%)
Aug 18, 2010 3.300 3.300 3.061 3.080 17,088 -0.17(-5.23%)
Aug 17, 2010 3.280 3.330 3.240 3.250 2,600 +0.08(+2.52%)
Aug 16, 2010 3.230 3.290 3.170 3.170 10,337 -0.05(-1.55%)
Aug 13, 2010 3.380 3.380 3.220 3.220 37,636 -0.18(-5.29%)
Aug 12, 2010 3.400 3.400 3.180 3.400 66,348 +0.21(+6.58%)
Aug 11, 2010 3.390 3.390 3.142 3.190 6,153 -0.16(-4.78%)
Aug 10, 2010 3.260 3.400 3.260 3.350 1,414 +0.01(+0.30%)
Aug 09, 2010 3.400 3.400 3.340 3.340 7,738 -0.11(-3.19%)
Aug 06, 2010 3.240 3.458 3.220 3.450 31,014 +0.22(+6.81%)
Aug 05, 2010 3.210 3.230 3.140 3.230 30,910 +0.02(+0.65%)
Aug 04, 2010 3.150 3.210 3.150 3.209 7,219 +0.08(+2.62%)
Aug 03, 2010 3.120 3.140 3.032 3.127 8,694 +0.01(+0.23%)
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.