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 (%)
Jan 31, 2019 2.130 2.182 2.130 2.140 12,106 +0.01(+0.44%)
Jan 30, 2019 2.150 2.261 2.120 2.131 6,771 -0.02(-0.90%)
Jan 29, 2019 2.070 2.171 2.070 2.150 15,361 +0.08(+3.86%)
Jan 28, 2019 2.100 2.190 2.070 2.070 15,181 -0.11(-5.05%)
Jan 25, 2019 2.180 2.200 2.060 2.180 25,100 +0.05(+2.35%)
Jan 24, 2019 2.060 2.175 2.060 2.130 14,047 +0.08(+3.90%)
Jan 23, 2019 2.231 2.231 2.020 2.050 36,557 -0.10(-4.65%)
Jan 22, 2019 2.150 2.250 2.150 2.150 7,649 -0.02(-1.15%)
Jan 18, 2019 2.210 2.210 2.100 2.175 36,700 -0.05(-2.03%)
Jan 17, 2019 2.310 2.310 2.180 2.220 30,294 -0.05(-2.20%)
Jan 16, 2019 2.400 2.400 2.190 2.270 83,298 -0.18(-7.35%)
Jan 15, 2019 2.210 2.850 2.050 2.450 1,054,694 +0.54(+28.27%)
Jan 14, 2019 1.720 2.000 1.720 1.910 6,327 +0.02(+1.06%)
Jan 11, 2019 1.910 1.970 1.860 1.890 5,100 -0.01(-0.53%)
Jan 10, 2019 1.950 2.000 1.830 1.900 5,754 -0.07(-3.55%)
Jan 09, 2019 1.990 2.030 1.940 1.970 16,890 +0.01(+0.51%)
Jan 08, 2019 1.910 2.030 1.910 1.960 21,833 +0.06(+3.16%)
Jan 07, 2019 1.980 1.980 1.870 1.900 3,091 -0.05(-2.56%)
Jan 04, 2019 1.680 1.990 1.680 1.950 29,700 +0.29(+17.47%)
Jan 03, 2019 1.850 1.950 1.660 1.660 2,962 -0.23(-12.17%)
Jan 02, 2019 1.580 1.910 1.580 1.890 46,619 +0.34(+21.94%)
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%)
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.