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 (%)
Mar 31, 2011 7.310 7.390 7.060 7.140 39,016 -0.16(-2.19%)
Mar 30, 2011 7.300 7.460 7.220 7.300 37,565 -0.04(-0.54%)
Mar 29, 2011 7.250 7.390 7.070 7.340 24,718 +0.08(+1.10%)
Mar 28, 2011 7.350 7.400 7.200 7.260 53,022 -0.10(-1.36%)
Mar 25, 2011 7.580 7.740 7.250 7.360 82,060 -0.22(-2.90%)
Mar 24, 2011 7.340 7.700 7.110 7.580 75,423 +0.25(+3.41%)
Mar 23, 2011 7.500 7.500 7.250 7.330 69,702 -0.17(-2.27%)
Mar 22, 2011 7.260 7.520 7.060 7.500 87,746 +0.22(+3.02%)
Mar 21, 2011 7.440 7.780 7.230 7.280 118,735 -0.21(-2.80%)
Mar 18, 2011 7.170 7.650 7.060 7.490 165,002 +0.44(+6.24%)
Mar 17, 2011 7.120 7.150 6.900 7.050 112,738 +0.06(+0.86%)
Mar 16, 2011 7.240 7.450 6.920 6.990 122,525 -0.29(-3.98%)
Mar 15, 2011 6.970 7.360 6.670 7.280 230,244 +0.07(+0.97%)
Mar 14, 2011 7.680 7.720 7.110 7.210 281,916 -0.48(-6.24%)
Mar 11, 2011 7.900 7.900 7.600 7.690 134,276 -0.29(-3.63%)
Mar 10, 2011 8.220 8.220 7.870 7.980 166,510 -0.39(-4.66%)
Mar 09, 2011 8.030 8.600 7.930 8.370 396,130 +0.19(+2.32%)
Mar 08, 2011 8.500 8.570 8.050 8.180 384,032 -0.39(-4.55%)
Mar 07, 2011 9.100 9.100 8.350 8.570 511,261 -0.50(-5.51%)
Mar 04, 2011 9.990 9.990 8.870 9.070 1,166,474 -2.65(-22.61%)
Mar 03, 2011 11.44 11.92 11.17 11.72 222,496 +0.44(+3.90%)
Mar 02, 2011 11.49 11.57 10.96 11.28 100,025 -0.13(-1.14%)
Mar 01, 2011 12.04 12.07 11.30 11.41 148,333 -0.59(-4.92%)
Feb 28, 2011 11.64 12.21 11.64 12.00 198,772 +0.48(+4.17%)
Feb 25, 2011 11.16 11.63 11.12 11.52 102,836 +0.45(+4.07%)
Feb 24, 2011 11.51 11.51 10.82 11.07 226,682 -0.47(-4.07%)
Feb 23, 2011 11.90 11.99 10.60 11.54 359,291 -0.29(-2.45%)
Feb 22, 2011 12.95 12.97 11.78 11.83 364,684 -1.12(-8.65%)
Feb 18, 2011 13.22 13.75 12.75 12.95 421,577 -0.23(-1.75%)
Feb 17, 2011 11.75 13.23 11.64 13.18 637,225 +1.40(+11.88%)
Feb 16, 2011 11.55 12.14 11.06 11.78 355,323 +0.31(+2.70%)
Feb 15, 2011 12.01 12.42 11.31 11.47 415,398 -0.48(-4.02%)
Feb 14, 2011 10.93 12.00 10.85 11.95 570,341 +1.17(+10.85%)
Feb 11, 2011 10.65 11.07 10.08 10.78 273,048 +0.05(+0.47%)
Feb 10, 2011 10.77 10.86 10.10 10.73 163,507 -0.12(-1.11%)
Feb 09, 2011 10.50 11.37 10.50 10.85 488,031 +0.47(+4.53%)
Feb 08, 2011 9.440 10.43 9.280 10.38 328,979 +0.96(+10.19%)
Feb 07, 2011 9.100 9.600 8.980 9.420 128,206 +0.30(+3.29%)
Feb 04, 2011 9.560 9.590 8.880 9.120 129,423 -0.44(-4.60%)
Feb 03, 2011 9.950 10.04 9.510 9.560 43,474 -0.33(-3.34%)
Feb 02, 2011 9.720 10.18 9.500 9.890 163,217 +0.24(+2.49%)
Feb 01, 2011 8.820 9.740 8.740 9.650 188,173 +0.86(+9.78%)
Jan 31, 2011 9.060 9.210 8.570 8.790 176,772 -0.35(-3.83%)
Jan 28, 2011 9.440 9.470 9.020 9.140 151,178 -0.24(-2.56%)
Jan 27, 2011 9.290 9.600 9.260 9.380 97,583 -0.04(-0.42%)
Jan 26, 2011 9.130 9.600 8.740 9.420 160,292 +0.35(+3.86%)
Jan 25, 2011 9.780 9.780 9.000 9.070 169,376 -0.68(-6.97%)
Jan 24, 2011 9.410 9.760 9.200 9.750 118,978 +0.27(+2.85%)
Jan 21, 2011 9.640 9.990 9.311 9.480 156,341 -0.10(-1.04%)
Jan 20, 2011 9.760 9.830 9.150 9.580 339,038 -0.45(-4.49%)
Jan 19, 2011 10.92 11.24 9.700 10.03 281,594 -0.85(-7.81%)
Jan 18, 2011 10.00 10.88 9.950 10.88 399,878 +0.24(+2.26%)
Jan 14, 2011 11.53 11.53 10.49 10.64 357,205 -0.82(-7.16%)
Jan 13, 2011 11.80 11.82 11.30 11.46 181,853 -0.34(-2.88%)
Jan 12, 2011 11.75 12.08 11.40 11.80 248,233 +0.14(+1.20%)
Jan 11, 2011 11.87 11.88 11.11 11.66 392,860 -0.19(-1.60%)
Jan 10, 2011 10.81 12.00 10.66 11.85 654,168 +1.10(+10.23%)
Jan 07, 2011 10.45 10.85 10.04 10.75 296,107 +0.38(+3.66%)
Jan 06, 2011 10.35 10.85 10.03 10.37 493,978 +0.12(+1.17%)
Jan 05, 2011 8.770 10.37 8.650 10.25 845,385 +1.51(+17.28%)
Jan 04, 2011 8.560 8.850 8.360 8.740 187,310 +0.24(+2.82%)
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.