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, 2004 4.540 5.160 4.540 4.896 46,250 -0.18(-3.62%)
Apr 29, 2004 5.160 5.160 4.760 5.080 59,075 -0.04(-0.78%)
Apr 28, 2004 5.200 5.240 4.960 5.120 81,275 -0.08(-1.54%)
Apr 27, 2004 5.280 5.280 5.040 5.200 50,500 -0.04(-0.76%)
Apr 26, 2004 4.760 5.400 4.720 5.240 103,600 +0.16(+3.15%)
Apr 23, 2004 5.400 5.560 4.720 5.080 395,550 +0.84(+19.81%)
Apr 22, 2004 4.320 4.320 4.000 4.240 160,550 +0.00(+0.00%)
Apr 21, 2004 4.520 4.520 4.040 4.240 62,225 +0.16(+3.92%)
Apr 20, 2004 4.400 4.720 4.040 4.080 274,525 -0.20(-4.67%)
Apr 19, 2004 4.200 4.440 4.120 4.280 41,300 +0.08(+1.90%)
Apr 16, 2004 4.080 4.200 3.880 4.200 42,725 +0.24(+6.06%)
Apr 15, 2004 4.100 4.160 3.840 3.960 23,225 -0.08(-1.98%)
Apr 14, 2004 4.200 4.200 4.000 4.040 13,450 -0.08(-1.94%)
Apr 13, 2004 4.160 4.200 4.040 4.120 30,675 -0.04(-0.96%)
Apr 12, 2004 4.080 4.240 4.000 4.160 76,775 -0.04(-0.95%)
Apr 08, 2004 4.280 4.360 4.200 4.200 35,325 -0.16(-3.67%)
Apr 07, 2004 4.400 4.480 4.240 4.360 33,675 -0.08(-1.80%)
Apr 06, 2004 4.160 4.560 4.160 4.440 30,400 +0.12(+2.78%)
Apr 05, 2004 4.400 4.560 4.160 4.320 33,450 -0.08(-1.73%)
Apr 02, 2004 4.600 5.000 4.280 4.396 94,700 -0.20(-4.43%)
Apr 01, 2004 5.000 5.120 4.440 4.600 29,725 -0.16(-3.36%)
Mar 31, 2004 5.040 5.280 4.640 4.760 114,625 +0.20(+4.39%)
Mar 30, 2004 4.280 4.640 4.240 4.560 119,250 +0.36(+8.57%)
Mar 29, 2004 3.940 4.320 3.920 4.200 58,500 +0.36(+9.38%)
Mar 26, 2004 3.880 3.920 3.720 3.840 25,025 +0.12(+3.23%)
Mar 25, 2004 3.920 3.920 3.640 3.720 18,975 -0.04(-1.06%)
Mar 24, 2004 4.040 4.080 3.680 3.760 40,000 -0.24(-6.00%)
Mar 23, 2004 4.040 4.240 3.880 4.000 36,975 +0.16(+4.17%)
Mar 22, 2004 3.680 4.200 3.480 3.840 59,800 +0.08(+2.13%)
Mar 19, 2004 4.120 4.120 3.720 3.760 86,200 -0.36(-8.74%)
Mar 18, 2004 4.360 4.360 4.040 4.120 47,200 -0.20(-4.63%)
Mar 17, 2004 4.400 4.400 4.080 4.320 20,650 +0.08(+1.89%)
Mar 16, 2004 4.600 4.600 4.040 4.240 62,900 -0.16(-3.64%)
Mar 15, 2004 4.480 4.480 4.280 4.400 5,775 -0.04(-0.90%)
Mar 12, 2004 4.440 4.720 4.200 4.440 71,675 +0.04(+0.91%)
Mar 11, 2004 4.520 4.560 4.240 4.400 64,600 -0.12(-2.65%)
Mar 10, 2004 4.920 4.960 4.480 4.520 32,825 -0.44(-8.87%)
Mar 09, 2004 5.000 5.120 4.840 4.960 26,925 -0.16(-3.13%)
Mar 08, 2004 5.120 5.240 4.960 5.120 28,525 +0.00(+0.00%)
Mar 05, 2004 5.280 5.300 5.000 5.120 29,375 -0.08(-1.54%)
Mar 04, 2004 5.240 5.400 5.080 5.200 27,275 -0.24(-4.41%)
Mar 03, 2004 4.960 5.440 4.880 5.440 23,650 +0.04(+0.74%)
Mar 02, 2004 5.120 5.520 5.040 5.400 11,000 -0.04(-0.74%)
Mar 01, 2004 5.480 5.520 5.320 5.440 13,075 +0.12(+2.26%)
Feb 27, 2004 5.600 5.600 5.280 5.320 14,675 -0.24(-4.32%)
Feb 26, 2004 5.200 5.600 5.200 5.560 33,200 +0.16(+2.96%)
Feb 25, 2004 5.560 5.560 5.120 5.400 23,800 -0.12(-2.17%)
Feb 24, 2004 5.640 5.680 5.280 5.520 35,650 -0.08(-1.43%)
Feb 23, 2004 5.640 5.800 5.480 5.600 43,175 -0.28(-4.76%)
Feb 20, 2004 5.800 5.960 5.640 5.880 26,875 +0.08(+1.38%)
Feb 19, 2004 6.160 6.200 5.800 5.800 25,125 -0.08(-1.36%)
Feb 18, 2004 5.880 6.000 5.800 5.880 17,625 -0.04(-0.68%)
Feb 17, 2004 5.880 6.200 5.720 5.920 18,900 +0.04(+0.68%)
Feb 13, 2004 5.840 5.920 5.720 5.880 17,325 +0.16(+2.80%)
Feb 12, 2004 5.968 6.040 5.720 5.720 76,550 -0.39(-6.41%)
Feb 11, 2004 6.032 6.200 5.800 6.112 80,375 +0.39(+6.85%)
Feb 10, 2004 6.200 6.320 5.520 5.720 72,600 -0.29(-4.79%)
Feb 09, 2004 5.880 6.200 5.880 6.008 19,550 +0.05(+0.81%)
Feb 06, 2004 6.120 6.200 5.920 5.960 20,400 -0.08(-1.39%)
Feb 05, 2004 6.160 6.200 5.880 6.044 24,600 +0.04(+0.73%)
Feb 04, 2004 6.360 6.440 6.000 6.000 28,875 -0.24(-3.85%)
Feb 03, 2004 6.320 6.720 6.200 6.240 41,200 +0.00(+0.00%)
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.