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, 2008 4.840 4.840 4.750 4.810 27,820 -0.07(-1.43%)
Apr 29, 2008 4.660 4.930 4.660 4.880 10,286 +0.14(+2.95%)
Apr 28, 2008 4.760 4.760 4.610 4.740 11,130 -0.02(-0.42%)
Apr 25, 2008 4.602 4.760 4.602 4.760 8,307 +0.15(+3.25%)
Apr 24, 2008 4.708 4.760 4.560 4.610 32,050 -0.12(-2.54%)
Apr 23, 2008 4.760 4.760 4.610 4.730 9,050 +0.01(+0.13%)
Apr 22, 2008 4.760 4.950 4.610 4.724 19,618 -0.11(-2.19%)
Apr 21, 2008 4.680 4.830 4.640 4.830 26,503 +0.08(+1.68%)
Apr 18, 2008 4.640 4.790 4.630 4.750 15,062 +0.15(+3.26%)
Apr 17, 2008 4.600 4.680 4.460 4.600 14,700 +0.00(+0.00%)
Apr 16, 2008 4.450 4.600 4.370 4.600 8,500 +0.12(+2.68%)
Apr 15, 2008 4.390 4.566 4.190 4.480 14,170 -0.11(-2.40%)
Apr 14, 2008 4.590 4.600 4.360 4.590 12,320 +0.11(+2.46%)
Apr 11, 2008 4.410 4.500 4.280 4.480 8,900 -0.16(-3.45%)
Apr 10, 2008 4.530 4.640 4.530 4.640 7,522 +0.05(+1.09%)
Apr 09, 2008 4.400 4.600 4.400 4.590 30,416 +0.05(+1.10%)
Apr 08, 2008 4.370 4.540 4.200 4.540 23,388 -0.01(-0.22%)
Apr 07, 2008 4.230 4.550 4.230 4.550 29,090 +0.44(+10.71%)
Apr 04, 2008 4.360 4.360 4.100 4.110 46,394 -0.20(-4.64%)
Apr 03, 2008 4.180 4.480 4.080 4.310 137,274 +0.22(+5.38%)
Apr 02, 2008 3.900 4.130 3.820 4.090 82,351 +0.20(+5.14%)
Apr 01, 2008 4.000 4.000 3.830 3.890 18,824 -0.01(-0.26%)
Mar 31, 2008 3.860 3.930 3.800 3.900 32,144 +0.04(+1.04%)
Mar 28, 2008 3.780 3.940 3.780 3.860 33,000 +0.07(+1.85%)
Mar 27, 2008 3.800 3.850 3.770 3.790 19,487 -0.05(-1.30%)
Mar 26, 2008 3.710 3.896 3.680 3.840 18,171 +0.06(+1.59%)
Mar 25, 2008 3.710 3.960 3.600 3.780 20,789 +0.01(+0.27%)
Mar 24, 2008 3.830 3.990 3.760 3.770 35,795 -0.03(-0.79%)
Mar 21, 2008 3.800 3.920 3.770 3.800 12,465 +0.00(+0.00%)
Mar 20, 2008 3.800 3.920 3.770 3.800 12,465 -0.08(-1.96%)
Mar 19, 2008 3.940 3.940 3.810 3.876 11,777 -0.03(-0.87%)
Mar 18, 2008 3.970 4.040 3.890 3.910 19,400 -0.03(-0.71%)
Mar 17, 2008 3.870 3.960 3.770 3.938 13,886 -0.03(-0.81%)
Mar 14, 2008 4.020 4.120 3.970 3.970 24,489 -0.05(-1.24%)
Mar 13, 2008 4.060 4.120 3.880 4.020 54,040 +0.14(+3.61%)
Mar 12, 2008 4.050 4.050 3.880 3.880 22,740 -0.14(-3.48%)
Mar 11, 2008 3.840 4.040 3.840 4.020 56,927 +0.23(+6.07%)
Mar 10, 2008 4.180 4.180 3.760 3.790 26,467 -0.36(-8.67%)
Mar 07, 2008 4.120 4.330 4.000 4.150 26,810 +0.05(+1.22%)
Mar 06, 2008 4.180 4.350 4.070 4.100 11,914 -0.13(-3.16%)
Mar 05, 2008 4.180 4.380 4.100 4.234 5,074 +0.01(+0.33%)
Mar 04, 2008 4.100 4.370 4.080 4.220 33,669 +0.17(+4.20%)
Mar 03, 2008 4.320 4.360 3.960 4.050 93,408 -0.27(-6.25%)
Feb 29, 2008 4.700 4.710 4.310 4.320 45,383 -0.37(-7.89%)
Feb 28, 2008 4.710 4.860 4.640 4.690 14,887 +0.04(+0.86%)
Feb 27, 2008 4.770 4.830 4.650 4.650 27,608 -0.16(-3.33%)
Feb 26, 2008 4.670 5.000 4.670 4.810 22,519 +0.06(+1.26%)
Feb 25, 2008 5.220 5.220 4.640 4.750 58,242 -0.40(-7.77%)
Feb 22, 2008 5.380 5.380 5.150 5.150 13,241 -0.19(-3.56%)
Feb 21, 2008 5.080 5.390 5.080 5.340 34,541 +0.21(+4.09%)
Feb 20, 2008 5.430 5.460 5.120 5.130 64,045 -0.28(-5.18%)
Feb 19, 2008 5.460 5.490 5.330 5.410 17,724 +0.04(+0.74%)
Feb 18, 2008 5.750 5.750 5.310 5.370 57,129 +0.00(+0.00%)
Feb 15, 2008 5.750 5.750 5.310 5.370 57,129 +0.09(+1.70%)
Feb 14, 2008 5.260 5.360 5.220 5.280 43,996 +0.07(+1.34%)
Feb 13, 2008 5.360 5.370 5.180 5.210 30,851 -0.03(-0.57%)
Feb 12, 2008 5.310 5.400 5.240 5.240 31,657 -0.06(-1.13%)
Feb 11, 2008 5.220 5.470 5.210 5.300 16,474 +0.07(+1.34%)
Feb 08, 2008 5.320 5.340 5.210 5.230 20,668 +0.03(+0.58%)
Feb 07, 2008 5.320 5.470 5.050 5.200 38,044 -0.23(-4.24%)
Feb 06, 2008 5.700 5.700 5.320 5.430 33,678 -0.27(-4.74%)
Feb 05, 2008 5.765 5.765 5.600 5.700 20,680 +0.09(+1.60%)
Feb 04, 2008 5.820 5.840 5.380 5.610 48,871 -0.08(-1.41%)
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.