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 28, 2006 2.960 3.000 2.960 2.990 4,100 +0.02(+0.67%)
Apr 27, 2006 2.940 2.990 2.800 2.970 20,717 +0.02(+0.68%)
Apr 26, 2006 3.000 3.040 2.910 2.950 38,567 -0.06(-1.99%)
Apr 25, 2006 2.830 3.010 2.830 3.010 23,728 +0.10(+3.44%)
Apr 24, 2006 2.840 2.910 2.840 2.910 11,348 -0.03(-1.02%)
Apr 21, 2006 2.900 2.940 2.860 2.940 16,833 +0.00(+0.00%)
Apr 20, 2006 2.950 2.950 2.860 2.940 15,450 -0.01(-0.34%)
Apr 19, 2006 2.870 2.950 2.870 2.950 29,578 +0.04(+1.37%)
Apr 18, 2006 2.890 2.920 2.865 2.910 39,034 +0.02(+0.69%)
Apr 17, 2006 2.890 2.990 2.810 2.890 23,450 -0.01(-0.34%)
Apr 13, 2006 2.890 3.000 2.850 2.900 24,175 +0.01(+0.35%)
Apr 12, 2006 2.900 2.960 2.800 2.890 13,221 -0.01(-0.34%)
Apr 11, 2006 2.840 2.960 2.840 2.900 20,575 -0.08(-2.68%)
Apr 10, 2006 2.940 3.010 2.900 2.980 4,676 +0.01(+0.34%)
Apr 07, 2006 2.880 3.000 2.820 2.970 60,127 +0.09(+3.12%)
Apr 06, 2006 2.870 2.950 2.870 2.880 18,689 -0.05(-1.67%)
Apr 05, 2006 2.990 2.990 2.870 2.929 9,760 +0.02(+0.65%)
Apr 04, 2006 2.980 2.980 2.870 2.910 6,787 +0.03(+1.04%)
Apr 03, 2006 2.900 2.970 2.860 2.880 31,916 -0.06(-2.04%)
Mar 31, 2006 2.900 3.020 2.890 2.940 14,355 -0.08(-2.65%)
Mar 30, 2006 3.070 3.080 2.950 3.020 17,512 -0.06(-1.95%)
Mar 29, 2006 3.020 3.090 2.950 3.080 37,701 +0.13(+4.41%)
Mar 28, 2006 2.950 2.990 2.950 2.950 10,664 +0.05(+1.72%)
Mar 27, 2006 2.900 2.980 2.900 2.900 10,836 +0.00(+0.00%)
Mar 24, 2006 2.890 3.000 2.810 2.900 18,126 +0.00(+0.00%)
Mar 23, 2006 2.890 2.930 2.880 2.900 23,100 -0.03(-1.02%)
Mar 22, 2006 2.840 2.990 2.790 2.930 33,500 +0.07(+2.45%)
Mar 21, 2006 2.850 3.060 2.770 2.860 32,685 -0.05(-1.79%)
Mar 20, 2006 2.950 2.950 2.820 2.912 71,224 -0.07(-2.28%)
Mar 17, 2006 3.000 3.010 2.900 2.980 62,667 -0.05(-1.65%)
Mar 16, 2006 3.100 3.100 3.010 3.030 34,898 -0.07(-2.26%)
Mar 15, 2006 3.090 3.140 3.060 3.100 42,670 -0.02(-0.64%)
Mar 14, 2006 3.130 3.180 3.090 3.120 64,226 -0.06(-1.89%)
Mar 13, 2006 3.300 3.460 3.010 3.180 78,204 -0.16(-4.79%)
Mar 10, 2006 3.652 3.700 3.300 3.340 71,924 -0.21(-5.92%)
Mar 09, 2006 3.550 3.650 3.362 3.550 81,471 +0.02(+0.57%)
Mar 08, 2006 3.340 3.990 3.330 3.530 85,188 +0.12(+3.52%)
Mar 07, 2006 3.440 3.470 3.350 3.410 19,606 -0.06(-1.73%)
Mar 06, 2006 3.500 3.510 3.420 3.470 20,252 +0.03(+0.87%)
Mar 03, 2006 3.300 3.530 3.300 3.440 39,359 +0.11(+3.30%)
Mar 02, 2006 3.360 3.450 3.290 3.330 9,449 -0.07(-2.06%)
Mar 01, 2006 3.290 3.460 3.260 3.400 25,820 +0.10(+3.03%)
Feb 28, 2006 3.260 3.300 3.260 3.300 7,778 +0.04(+1.23%)
Feb 27, 2006 3.270 3.310 3.260 3.260 15,915 -0.05(-1.51%)
Feb 24, 2006 3.350 3.360 3.250 3.310 32,500 +0.02(+0.61%)
Feb 23, 2006 3.280 3.300 3.280 3.290 10,450 -0.02(-0.60%)
Feb 22, 2006 3.329 3.330 3.260 3.310 46,460 -0.01(-0.30%)
Feb 21, 2006 3.340 3.340 3.300 3.320 15,856 -0.07(-2.06%)
Feb 17, 2006 3.400 3.400 3.290 3.390 15,730 +0.03(+0.90%)
Feb 16, 2006 3.440 3.440 3.310 3.360 14,100 -0.03(-0.89%)
Feb 15, 2006 3.350 3.400 3.290 3.390 28,125 +0.04(+1.19%)
Feb 14, 2006 3.340 3.360 3.310 3.350 17,254 +0.00(+0.00%)
Feb 13, 2006 3.310 3.360 3.290 3.350 27,347 +0.04(+1.21%)
Feb 10, 2006 3.260 3.320 3.260 3.310 42,821 +0.06(+1.85%)
Feb 09, 2006 3.190 3.270 3.140 3.250 38,049 +0.02(+0.62%)
Feb 08, 2006 3.420 3.450 3.180 3.230 61,589 -0.22(-6.38%)
Feb 07, 2006 3.600 3.600 3.400 3.450 33,534 -0.20(-5.48%)
Feb 06, 2006 3.710 3.710 3.590 3.650 27,448 -0.09(-2.41%)
Feb 03, 2006 3.690 3.850 3.580 3.740 44,349 -0.05(-1.32%)
Feb 02, 2006 3.800 3.840 3.650 3.790 39,204 -0.06(-1.56%)
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.