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, 2015 4.280 4.300 4.200 4.230 35,453 -0.05(-1.17%)
Apr 29, 2015 4.270 4.300 4.270 4.280 17,735 +0.01(+0.23%)
Apr 28, 2015 4.280 4.340 4.270 4.270 30,065 +0.01(+0.23%)
Apr 27, 2015 4.500 4.500 4.260 4.260 61,803 -0.24(-5.33%)
Apr 24, 2015 4.534 4.534 4.400 4.500 33,358 +0.01(+0.22%)
Apr 23, 2015 4.471 4.510 4.470 4.490 5,308 +0.02(+0.45%)
Apr 22, 2015 4.390 4.480 4.383 4.470 6,068 +0.08(+1.82%)
Apr 21, 2015 4.400 4.420 4.380 4.390 9,076 -0.02(-0.37%)
Apr 20, 2015 4.400 4.530 4.400 4.406 21,029 -0.00(-0.09%)
Apr 17, 2015 4.420 4.520 4.400 4.410 4,600 -0.02(-0.45%)
Apr 16, 2015 4.420 4.551 4.410 4.430 21,116 -0.03(-0.67%)
Apr 15, 2015 4.410 4.500 4.410 4.460 10,838 +0.04(+0.90%)
Apr 14, 2015 4.480 4.560 4.399 4.420 39,311 -0.03(-0.67%)
Apr 13, 2015 4.610 4.610 4.450 4.450 28,410 -0.16(-3.47%)
Apr 10, 2015 4.550 4.620 4.550 4.610 3,066 +0.03(+0.66%)
Apr 09, 2015 4.600 4.600 4.560 4.580 6,327 +0.01(+0.20%)
Apr 08, 2015 4.599 4.600 4.550 4.571 18,010 +0.01(+0.24%)
Apr 07, 2015 4.670 4.670 4.550 4.560 20,777 -0.09(-1.94%)
Apr 06, 2015 4.610 4.676 4.590 4.650 17,759 -0.01(-0.21%)
Apr 02, 2015 4.700 4.660 4.660 4.660 18,600 -0.03(-0.64%)
Apr 01, 2015 4.700 4.700 4.660 4.690 9,199 +0.00(+0.00%)
Mar 31, 2015 4.700 4.700 4.680 4.690 14,085 -0.01(-0.21%)
Mar 30, 2015 4.680 4.750 4.600 4.700 25,279 +0.02(+0.43%)
Mar 27, 2015 4.610 4.780 4.470 4.680 40,726 +0.07(+1.50%)
Mar 26, 2015 4.670 4.690 4.610 4.611 17,021 -0.04(-0.84%)
Mar 25, 2015 4.700 4.789 4.650 4.650 10,733 -0.09(-1.92%)
Mar 24, 2015 4.570 4.780 4.570 4.741 23,728 +0.24(+5.36%)
Mar 23, 2015 4.600 4.670 4.500 4.500 32,088 -0.06(-1.32%)
Mar 20, 2015 4.650 4.660 4.560 4.560 113,192 -0.04(-0.87%)
Mar 19, 2015 4.600 4.730 4.600 4.600 28,765 -0.04(-0.86%)
Mar 18, 2015 4.700 4.730 4.510 4.640 18,488 -0.10(-2.11%)
Mar 17, 2015 4.710 4.777 4.600 4.740 22,660 -0.01(-0.21%)
Mar 16, 2015 4.840 4.846 4.530 4.750 27,105 -0.08(-1.66%)
Mar 13, 2015 4.800 4.837 4.730 4.830 21,292 -0.01(-0.21%)
Mar 12, 2015 4.860 4.870 4.793 4.840 20,851 -0.01(-0.21%)
Mar 11, 2015 4.818 4.900 4.793 4.850 82,420 -0.01(-0.21%)
Mar 10, 2015 4.900 4.930 4.860 4.860 31,410 -0.04(-0.82%)
Mar 09, 2015 4.910 4.940 4.800 4.900 47,984 -0.05(-1.01%)
Mar 06, 2015 4.900 4.990 4.900 4.950 36,677 +0.02(+0.41%)
Mar 05, 2015 4.910 5.000 4.910 4.930 41,898 -0.01(-0.20%)
Mar 04, 2015 4.810 4.960 4.810 4.940 35,146 +0.13(+2.70%)
Mar 03, 2015 4.800 4.880 4.800 4.810 13,619 -0.02(-0.41%)
Mar 02, 2015 4.880 4.920 4.754 4.830 66,232 -0.04(-0.82%)
Feb 27, 2015 4.770 4.870 4.740 4.870 83,040 +0.11(+2.31%)
Feb 26, 2015 4.640 4.770 4.630 4.760 83,323 +0.12(+2.59%)
Feb 25, 2015 4.730 4.760 4.550 4.640 51,063 -0.07(-1.49%)
Feb 24, 2015 4.714 4.770 4.700 4.710 39,129 -0.06(-1.26%)
Feb 23, 2015 4.740 4.790 4.700 4.770 36,800 +0.06(+1.27%)
Feb 20, 2015 4.690 4.800 4.620 4.710 141,305 +0.12(+2.61%)
Feb 19, 2015 4.550 4.670 4.520 4.590 42,655 +0.01(+0.22%)
Feb 18, 2015 4.600 4.690 4.550 4.580 77,259 -0.04(-0.87%)
Feb 17, 2015 4.590 4.640 4.510 4.620 86,406 +0.09(+1.99%)
Feb 13, 2015 4.510 4.530 4.530 4.530 32,700 +0.05(+1.12%)
Feb 12, 2015 4.500 4.630 4.460 4.480 102,381 +0.02(+0.45%)
Feb 11, 2015 4.490 4.600 4.400 4.460 128,323 -0.05(-1.11%)
Feb 10, 2015 4.360 4.600 4.330 4.510 138,284 +0.20(+4.64%)
Feb 09, 2015 4.360 4.500 4.302 4.310 76,531 -0.09(-2.05%)
Feb 06, 2015 4.310 4.510 4.310 4.400 28,393 +0.09(+2.09%)
Feb 05, 2015 4.380 4.450 4.310 4.310 28,154 +0.00(+0.00%)
Feb 04, 2015 4.330 4.490 4.310 4.310 34,065 -0.06(-1.37%)
Feb 03, 2015 4.360 4.400 4.310 4.370 23,539 +0.10(+2.34%)
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.