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, 2013 3.110 3.110 3.080 3.086 0 +0.01(+0.21%)
Apr 29, 2013 3.080 3.110 3.050 3.080 15,331 +0.01(+0.33%)
Apr 26, 2013 3.120 3.120 3.050 3.070 4,519 -0.02(-0.65%)
Apr 25, 2013 3.135 3.140 3.090 3.090 1,100 -0.01(-0.41%)
Apr 24, 2013 3.100 3.120 3.050 3.103 0 +0.02(+0.73%)
Apr 23, 2013 3.050 3.080 3.050 3.080 2,800 +0.03(+0.98%)
Apr 22, 2013 3.050 3.079 3.050 3.050 3,145 +0.00(+0.00%)
Apr 19, 2013 3.060 3.060 3.050 3.050 7,100 -0.07(-2.24%)
Apr 18, 2013 3.060 3.120 3.060 3.120 2,232 +0.06(+1.96%)
Apr 17, 2013 3.060 3.110 3.060 3.060 3,490 -0.01(-0.38%)
Apr 16, 2013 3.084 3.084 3.072 3.072 1,098 -0.03(-0.91%)
Apr 15, 2013 3.100 3.100 3.060 3.100 7,692 -0.02(-0.64%)
Apr 12, 2013 3.073 3.180 3.050 3.120 5,713 -0.06(-1.89%)
Apr 10, 2013 3.100 3.180 3.180 3.180 18,400 +0.13(+4.27%)
Apr 09, 2013 3.050 3.050 3.000 3.050 5,200 +0.00(+0.00%)
Apr 08, 2013 2.920 3.070 2.920 3.050 16,138 +0.10(+3.39%)
Apr 05, 2013 2.920 2.950 2.910 2.950 8,324 +0.03(+1.03%)
Apr 04, 2013 2.910 2.960 2.900 2.920 3,975 -0.09(-2.99%)
Apr 02, 2013 3.010 3.010 3.010 3.010 0 -0.07(-2.27%)
Mar 28, 2013 3.040 3.080 3.080 3.080 8,200 +0.08(+2.67%)
Mar 27, 2013 3.020 3.020 3.000 3.000 9,300 +0.00(+0.00%)
Mar 26, 2013 3.090 3.090 3.000 3.000 8,300 -0.04(-1.32%)
Mar 25, 2013 2.870 3.050 2.850 3.040 16,300 +0.04(+1.16%)
Mar 22, 2013 2.960 3.019 2.920 3.005 4,591 +0.02(+0.84%)
Mar 21, 2013 3.000 3.010 2.899 2.980 16,976 +0.03(+1.01%)
Mar 20, 2013 3.000 3.000 2.950 2.950 7,244 -0.01(-0.33%)
Mar 19, 2013 2.990 2.990 2.950 2.960 12,501 -0.03(-1.00%)
Mar 18, 2013 2.990 3.050 2.852 2.990 10,442 +0.01(+0.34%)
Mar 15, 2013 2.890 2.980 2.889 2.980 8,263 +0.12(+4.20%)
Mar 14, 2013 2.860 2.880 2.850 2.860 1,600 +0.01(+0.35%)
Mar 13, 2013 2.850 2.870 2.850 2.850 38,557 -0.01(-0.35%)
Mar 12, 2013 2.880 2.880 2.850 2.860 10,577 +0.01(+0.35%)
Mar 11, 2013 2.890 2.890 2.810 2.850 14,034 -0.00(-0.00%)
Mar 08, 2013 2.910 2.950 2.850 2.850 29,285 -0.09(-2.93%)
Mar 07, 2013 2.920 2.950 2.900 2.936 2,086 -0.04(-1.48%)
Mar 05, 2013 2.970 2.980 2.980 2.980 4,800 +0.03(+1.02%)
Mar 04, 2013 2.940 2.990 2.940 2.950 10,322 -0.03(-0.91%)
Mar 01, 2013 2.990 2.990 2.950 2.977 4,368 -0.01(-0.43%)
Feb 28, 2013 2.980 3.010 2.950 2.990 9,950 -0.01(-0.33%)
Feb 27, 2013 3.020 3.020 2.960 3.000 43,362 +0.00(+0.00%)
Feb 26, 2013 3.180 3.180 3.000 3.000 18,891 -0.12(-3.85%)
Feb 22, 2013 3.440 3.454 2.910 3.120 102,223 -0.23(-6.87%)
Feb 21, 2013 3.560 3.560 3.340 3.350 10,652 +0.04(+1.21%)
Feb 20, 2013 3.380 3.398 3.310 3.310 7,670 -0.11(-3.22%)
Feb 19, 2013 3.480 3.490 3.390 3.420 17,297 -0.03(-0.87%)
Feb 15, 2013 3.450 3.500 3.450 3.450 11,874 -0.01(-0.29%)
Feb 14, 2013 3.460 3.460 3.460 3.460 500 +0.02(+0.58%)
Feb 13, 2013 3.440 3.440 3.440 3.440 300 -0.00(-0.08%)
Feb 12, 2013 3.400 3.452 3.400 3.443 7,700 +0.03(+0.97%)
Feb 08, 2013 3.390 3.410 3.410 3.410 3,400 +0.02(+0.59%)
Feb 07, 2013 3.424 3.424 3.390 3.390 1,358 -0.02(-0.59%)
Feb 06, 2013 3.380 3.450 3.380 3.410 2,728 +0.06(+1.79%)
Feb 04, 2013 3.370 3.410 3.330 3.350 1,910 +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.