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, 2012 2.990 3.050 2.950 2.950 16,669 -0.05(-1.67%)
Apr 27, 2012 2.944 3.000 2.900 3.000 6,750 +0.06(+2.04%)
Apr 26, 2012 2.928 3.000 2.880 2.940 14,280 +0.03(+1.03%)
Apr 25, 2012 2.890 2.960 2.880 2.910 7,557 -0.01(-0.34%)
Apr 24, 2012 2.850 2.950 2.840 2.920 10,622 +0.07(+2.46%)
Apr 23, 2012 2.960 3.090 2.760 2.850 49,355 -0.12(-4.04%)
Apr 20, 2012 2.990 3.006 2.950 2.970 7,332 -0.03(-1.00%)
Apr 19, 2012 3.010 3.010 2.950 3.000 17,166 -0.02(-0.66%)
Apr 18, 2012 3.060 3.070 2.926 3.020 33,430 -0.07(-2.27%)
Apr 17, 2012 3.060 3.095 3.050 3.090 10,803 +0.01(+0.32%)
Apr 16, 2012 3.100 3.100 3.050 3.080 7,200 +0.00(+0.00%)
Apr 13, 2012 3.210 3.210 3.080 3.080 7,164 -0.13(-4.05%)
Apr 12, 2012 3.240 3.250 3.140 3.210 13,851 +0.01(+0.31%)
Apr 11, 2012 3.260 3.260 3.200 3.200 11,269 -0.05(-1.54%)
Apr 10, 2012 3.310 3.310 3.200 3.250 19,954 -0.06(-1.66%)
Apr 09, 2012 3.310 3.320 3.250 3.305 10,344 -0.00(-0.15%)
Apr 05, 2012 3.320 3.370 3.310 3.310 5,547 -0.03(-0.90%)
Apr 04, 2012 3.320 3.360 3.260 3.340 13,664 -0.01(-0.30%)
Apr 03, 2012 3.360 3.390 3.350 3.350 7,015 +0.00(+0.00%)
Apr 02, 2012 3.350 3.450 3.350 3.350 42,890 +0.00(+0.00%)
Mar 30, 2012 3.365 3.490 3.350 3.350 13,177 +0.00(+0.00%)
Mar 29, 2012 3.360 3.390 3.350 3.350 7,354 -0.02(-0.59%)
Mar 28, 2012 3.360 3.390 3.350 3.370 6,666 +0.04(+1.20%)
Mar 27, 2012 3.340 3.360 3.250 3.330 10,904 +0.00(+0.00%)
Mar 26, 2012 3.330 3.500 3.330 3.330 17,900 -0.05(-1.48%)
Mar 23, 2012 3.350 3.413 3.340 3.380 10,723 -0.03(-0.88%)
Mar 22, 2012 3.440 3.460 3.330 3.410 21,956 -0.04(-1.16%)
Mar 21, 2012 3.400 3.534 3.400 3.450 22,455 +0.10(+2.99%)
Mar 20, 2012 3.310 3.380 3.310 3.350 16,655 +0.02(+0.60%)
Mar 19, 2012 3.330 3.390 3.320 3.330 16,432 +0.00(+0.00%)
Mar 16, 2012 3.480 3.560 3.330 3.330 11,351 -0.17(-4.86%)
Mar 15, 2012 3.460 3.520 3.390 3.500 12,263 +0.03(+0.86%)
Mar 14, 2012 3.440 3.470 3.440 3.470 450 +0.02(+0.58%)
Mar 13, 2012 3.380 3.490 3.350 3.450 34,168 +0.05(+1.47%)
Mar 12, 2012 3.320 3.450 3.320 3.400 14,015 +0.12(+3.66%)
Mar 09, 2012 3.250 3.400 3.214 3.280 5,341 +0.06(+1.86%)
Mar 08, 2012 3.240 3.300 3.180 3.220 26,932 +0.00(+0.00%)
Mar 07, 2012 3.290 3.390 3.220 3.220 118,610 -0.03(-0.92%)
Mar 06, 2012 3.290 3.322 3.250 3.250 6,425 -0.02(-0.61%)
Mar 05, 2012 3.170 3.270 3.150 3.270 51,950 +0.13(+4.14%)
Mar 02, 2012 3.250 3.250 3.090 3.140 219,040 -0.11(-3.38%)
Mar 01, 2012 3.380 3.400 3.050 3.250 229,664 -0.09(-2.69%)
Feb 29, 2012 3.780 3.780 3.230 3.340 224,899 -0.43(-11.41%)
Feb 28, 2012 3.810 3.850 3.720 3.770 17,559 -0.05(-1.41%)
Feb 27, 2012 3.980 3.980 3.770 3.824 26,932 -0.14(-3.43%)
Feb 24, 2012 4.090 4.100 3.900 3.960 47,596 -0.30(-7.04%)
Feb 23, 2012 4.060 4.370 4.000 4.260 71,920 +0.18(+4.41%)
Feb 22, 2012 4.160 4.200 4.080 4.080 17,122 -0.10(-2.39%)
Feb 21, 2012 4.250 4.280 4.160 4.180 19,103 -0.06(-1.42%)
Feb 17, 2012 4.200 4.290 4.200 4.240 25,082 +0.00(+0.00%)
Feb 16, 2012 4.260 4.322 4.120 4.240 13,680 -0.04(-0.93%)
Feb 15, 2012 4.160 4.520 4.160 4.280 40,709 +0.04(+0.94%)
Feb 14, 2012 4.240 4.260 4.200 4.240 37,400 +0.05(+1.19%)
Feb 13, 2012 4.140 4.220 4.094 4.190 21,576 +0.05(+1.31%)
Feb 10, 2012 4.210 4.210 4.070 4.136 30,768 -0.11(-2.64%)
Feb 09, 2012 4.080 4.379 4.050 4.248 43,994 +0.19(+4.63%)
Feb 08, 2012 4.090 4.110 4.040 4.060 14,862 -0.04(-0.98%)
Feb 07, 2012 4.020 4.150 4.000 4.100 43,285 +0.04(+0.99%)
Feb 06, 2012 4.130 4.130 4.050 4.060 6,727 -0.04(-0.98%)
Feb 03, 2012 4.090 4.160 3.990 4.100 82,834 +0.04(+0.99%)
Feb 02, 2012 4.060 4.120 3.910 4.060 52,258 +0.05(+1.25%)
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.