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, 2007 5.840 5.890 5.060 5.180 153,279 -0.59(-10.23%)
Apr 27, 2007 5.690 5.810 5.510 5.770 96,044 +0.10(+1.77%)
Apr 26, 2007 5.410 5.750 5.390 5.670 158,426 +0.28(+5.19%)
Apr 25, 2007 5.150 5.459 5.150 5.390 142,605 +0.24(+4.66%)
Apr 24, 2007 5.180 5.180 5.110 5.150 25,178 -0.01(-0.19%)
Apr 23, 2007 5.150 5.240 5.100 5.160 35,150 -0.02(-0.46%)
Apr 20, 2007 5.140 5.230 5.110 5.184 30,552 -0.01(-0.27%)
Apr 19, 2007 5.040 5.240 5.030 5.198 56,667 +0.10(+1.92%)
Apr 18, 2007 5.150 5.210 5.000 5.100 34,945 -0.02(-0.39%)
Apr 17, 2007 5.210 5.280 5.050 5.120 89,979 -0.12(-2.29%)
Apr 16, 2007 5.230 5.300 5.170 5.240 154,556 +0.09(+1.75%)
Apr 13, 2007 5.150 5.250 5.050 5.150 195,565 +0.10(+1.98%)
Apr 12, 2007 4.800 5.050 4.790 5.050 139,138 +0.22(+4.55%)
Apr 11, 2007 4.790 4.840 4.750 4.830 66,404 +0.04(+0.84%)
Apr 10, 2007 4.935 4.990 4.710 4.790 114,201 -0.20(-4.01%)
Apr 09, 2007 4.530 5.050 4.520 4.990 294,702 +0.53(+11.88%)
Apr 05, 2007 4.500 4.510 4.350 4.460 73,611 -0.01(-0.22%)
Apr 04, 2007 4.310 4.540 4.310 4.470 67,642 +0.19(+4.37%)
Apr 03, 2007 4.350 4.390 4.200 4.283 66,335 -0.06(-1.32%)
Apr 02, 2007 4.440 4.440 4.310 4.340 26,600 -0.07(-1.58%)
Mar 30, 2007 4.440 4.440 4.340 4.410 21,294 +0.04(+0.89%)
Mar 29, 2007 4.320 4.400 4.290 4.371 25,043 +0.04(+0.95%)
Mar 28, 2007 4.350 4.420 4.264 4.330 62,264 -0.02(-0.45%)
Mar 27, 2007 4.340 4.380 4.260 4.349 24,563 -0.03(-0.70%)
Mar 26, 2007 4.410 4.440 4.260 4.380 55,023 +0.04(+0.92%)
Mar 23, 2007 4.340 4.410 4.300 4.340 33,272 +0.04(+0.93%)
Mar 22, 2007 4.420 4.440 4.290 4.300 60,126 -0.08(-1.83%)
Mar 21, 2007 4.260 4.410 4.160 4.380 84,384 +0.10(+2.34%)
Mar 20, 2007 4.240 4.350 4.150 4.280 81,025 +0.01(+0.23%)
Mar 19, 2007 4.150 4.330 4.150 4.270 114,791 +0.12(+2.89%)
Mar 16, 2007 4.270 4.270 4.130 4.150 57,613 -0.15(-3.49%)
Mar 15, 2007 4.220 4.340 4.150 4.300 67,834 +0.05(+1.18%)
Mar 14, 2007 4.280 4.280 4.110 4.250 56,327 +0.00(+0.00%)
Mar 13, 2007 4.240 4.380 4.160 4.250 141,623 +0.01(+0.23%)
Mar 12, 2007 4.272 4.360 4.200 4.240 87,623 -0.01(-0.24%)
Mar 09, 2007 4.200 4.300 4.200 4.250 40,219 +0.05(+1.19%)
Mar 08, 2007 4.250 4.380 4.100 4.200 78,568 -0.05(-1.18%)
Mar 07, 2007 4.370 4.520 4.210 4.250 67,396 -0.14(-3.19%)
Mar 06, 2007 4.410 4.460 4.300 4.390 55,084 +0.05(+1.15%)
Mar 05, 2007 4.350 4.400 4.110 4.340 96,134 -0.01(-0.23%)
Mar 02, 2007 4.290 4.500 4.200 4.350 119,549 +0.09(+2.11%)
Mar 01, 2007 4.250 4.330 4.150 4.260 87,091 -0.01(-0.23%)
Feb 28, 2007 4.300 4.350 4.150 4.270 106,405 -0.06(-1.39%)
Feb 27, 2007 4.410 4.460 4.110 4.330 263,285 -0.18(-3.99%)
Feb 26, 2007 4.690 4.690 4.450 4.510 153,650 -0.10(-2.17%)
Feb 23, 2007 4.490 4.620 4.350 4.610 214,257 +0.12(+2.67%)
Feb 22, 2007 4.650 4.740 4.450 4.490 174,068 -0.17(-3.65%)
Feb 21, 2007 4.330 4.670 4.260 4.660 467,257 +0.36(+8.37%)
Feb 20, 2007 4.540 4.550 4.290 4.300 441,383 -0.22(-4.87%)
Feb 16, 2007 4.760 5.100 4.400 4.520 3,002,177 +1.02(+29.14%)
Feb 15, 2007 3.390 3.540 3.330 3.500 458,252 +0.11(+3.24%)
Feb 14, 2007 3.320 3.450 3.310 3.390 46,725 +0.04(+1.19%)
Feb 13, 2007 3.310 3.430 3.300 3.350 40,300 +0.00(+0.00%)
Feb 12, 2007 3.320 3.420 3.320 3.350 54,218 -0.02(-0.59%)
Feb 09, 2007 3.400 3.550 3.290 3.370 30,234 -0.02(-0.59%)
Feb 08, 2007 3.290 3.390 3.200 3.390 43,135 +0.11(+3.35%)
Feb 07, 2007 3.282 3.310 3.260 3.280 10,100 -0.04(-1.15%)
Feb 06, 2007 3.300 3.320 3.290 3.318 14,769 +0.02(+0.55%)
Feb 05, 2007 3.330 3.330 3.220 3.300 27,145 +0.02(+0.61%)
Feb 02, 2007 3.360 3.360 3.240 3.280 36,381 -0.05(-1.50%)
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.