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 (%)
Apr 30, 2003 2.880 3.440 2.880 3.040 5,825 +0.12(+3.97%)
Apr 29, 2003 3.160 3.160 2.720 2.924 11,075 -0.16(-5.06%)
Apr 28, 2003 3.160 3.200 3.080 3.080 7,350 -0.24(-7.23%)
Apr 25, 2003 3.520 3.680 3.080 3.320 9,025 +0.04(+1.22%)
Apr 24, 2003 3.480 3.520 3.280 3.280 4,700 -0.24(-6.82%)
Apr 23, 2003 3.520 3.600 3.120 3.520 9,575 -0.16(-4.35%)
Apr 22, 2003 3.440 3.720 3.040 3.680 5,250 +0.20(+5.75%)
Apr 21, 2003 3.720 3.720 3.240 3.480 5,275 -0.24(-6.45%)
Apr 17, 2003 3.720 3.760 3.640 3.720 875 +0.04(+1.09%)
Apr 16, 2003 3.880 4.000 3.640 3.680 200 +0.08(+2.22%)
Apr 15, 2003 3.840 3.880 3.600 3.600 3,650 -0.32(-8.16%)
Apr 14, 2003 4.000 4.280 3.720 3.920 3,275 -0.08(-2.00%)
Apr 11, 2003 4.000 4.000 3.920 4.000 4,575 -0.04(-0.99%)
Apr 10, 2003 4.200 4.200 4.040 4.040 1,575 -0.12(-2.88%)
Apr 09, 2003 4.080 4.200 3.800 4.160 8,150 +0.16(+4.00%)
Apr 08, 2003 3.920 4.000 3.800 4.000 4,350 +0.00(+0.00%)
Apr 07, 2003 3.920 4.200 3.680 4.000 17,875 +0.08(+2.04%)
Apr 04, 2003 4.040 4.040 3.920 3.920 925 -0.28(-6.67%)
Apr 03, 2003 4.000 4.200 3.720 4.200 16,025 +0.12(+2.94%)
Apr 02, 2003 4.080 4.120 4.000 4.080 2,150 -0.12(-2.86%)
Apr 01, 2003 3.960 4.200 3.800 4.200 22,050 +0.24(+6.06%)
Mar 31, 2003 4.000 4.200 3.800 3.960 2,850 -0.04(-1.00%)
Mar 28, 2003 4.080 4.200 4.000 4.000 3,600 -0.20(-4.76%)
Mar 27, 2003 4.040 4.320 4.040 4.200 17,800 +0.04(+0.96%)
Mar 26, 2003 4.120 4.160 4.120 4.160 5,500 -0.04(-0.95%)
Mar 25, 2003 4.200 4.200 4.080 4.200 4,400 +0.00(+0.00%)
Mar 24, 2003 4.040 4.200 4.040 4.200 525,000 +0.16(+3.96%)
Mar 21, 2003 4.160 4.200 3.720 4.040 8,750 -0.12(-2.88%)
Mar 20, 2003 4.040 4.160 4.000 4.160 2,425 +0.12(+2.97%)
Mar 19, 2003 4.200 4.240 4.000 4.040 1,756 +0.04(+1.00%)
Mar 18, 2003 4.000 4.200 3.920 4.000 4,125 -0.08(-1.96%)
Mar 17, 2003 4.000 4.360 3.920 4.080 6,025 +0.04(+0.99%)
Mar 14, 2003 4.200 4.200 4.040 4.040 3,161 -0.12(-2.88%)
Mar 13, 2003 4.000 4.240 4.000 4.160 1,175 +0.08(+1.96%)
Mar 12, 2003 4.000 4.080 3.720 4.080 2,225 +0.04(+0.99%)
Mar 11, 2003 4.040 4.120 4.000 4.040 900 -0.04(-0.98%)
Mar 10, 2003 4.080 4.080 4.000 4.080 5,675 +0.08(+2.00%)
Mar 07, 2003 4.044 4.080 4.000 4.000 6,150 -0.16(-3.85%)
Mar 06, 2003 4.000 4.160 4.000 4.160 525 +0.16(+4.00%)
Mar 05, 2003 4.160 4.160 4.000 4.000 925 -0.04(-0.99%)
Mar 04, 2003 4.000 4.160 4.000 4.040 925 +0.00(+0.00%)
Mar 03, 2003 4.240 4.240 4.000 4.040 25,300 -0.32(-7.34%)
Feb 28, 2003 4.400 4.400 4.280 4.360 1,400 +0.04(+0.93%)
Feb 27, 2003 4.120 4.400 3.920 4.320 1,325 +0.12(+2.86%)
Feb 26, 2003 4.520 4.520 4.200 4.200 675 -0.20(-4.63%)
Feb 25, 2003 4.080 4.560 4.040 4.404 4,625 +0.12(+2.90%)
Feb 24, 2003 4.120 4.320 4.120 4.280 3,100 +0.20(+4.80%)
Feb 21, 2003 4.080 4.400 3.960 4.084 7,175 +0.08(+2.10%)
Feb 20, 2003 4.360 4.400 4.000 4.000 2,750 -0.32(-7.41%)
Feb 19, 2003 4.680 4.720 4.000 4.320 26,325 -0.60(-12.20%)
Feb 18, 2003 4.680 4.920 4.600 4.920 20,150 +0.16(+3.36%)
Feb 14, 2003 5.040 5.040 4.600 4.760 28,450 -0.24(-4.80%)
Feb 13, 2003 4.840 5.000 4.800 5.000 4,625 -0.08(-1.57%)
Feb 12, 2003 5.000 5.080 4.840 5.080 28,150 -0.04(-0.78%)
Feb 11, 2003 5.320 5.320 5.080 5.120 3,900 -0.24(-4.48%)
Feb 10, 2003 5.280 5.520 5.280 5.360 7,850 +0.04(+0.75%)
Feb 07, 2003 5.360 5.360 5.200 5.320 625 +0.00(+0.00%)
Feb 06, 2003 5.400 5.560 5.240 5.320 23,550 -0.28(-5.00%)
Feb 05, 2003 5.240 5.600 5.200 5.600 26,175 +0.20(+3.70%)
Feb 04, 2003 5.160 5.520 5.000 5.400 21,025 -0.04(-0.74%)
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.