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 (%)
Aug 29, 2008 3.650 3.800 3.650 3.730 19,534 +0.09(+2.47%)
Aug 28, 2008 3.510 3.670 3.510 3.640 6,125 +0.07(+1.96%)
Aug 27, 2008 3.520 3.600 3.520 3.570 4,000 -0.07(-1.92%)
Aug 26, 2008 3.520 3.670 3.510 3.640 20,068 -0.01(-0.27%)
Aug 25, 2008 3.650 3.650 3.560 3.650 700 +0.00(+0.00%)
Aug 22, 2008 3.510 3.690 3.500 3.650 7,300 +0.07(+1.96%)
Aug 21, 2008 3.420 3.660 3.420 3.580 6,632 +0.18(+5.29%)
Aug 20, 2008 3.520 3.520 3.300 3.400 161,765 -0.08(-2.30%)
Aug 19, 2008 3.420 3.570 3.420 3.480 47,693 -0.02(-0.57%)
Aug 18, 2008 3.550 3.620 3.490 3.500 56,263 -0.04(-1.13%)
Aug 15, 2008 3.810 3.810 3.480 3.540 97,264 -0.26(-6.84%)
Aug 14, 2008 3.910 3.950 3.800 3.800 47,201 -0.12(-3.06%)
Aug 13, 2008 4.040 4.040 3.915 3.920 6,550 -0.08(-2.00%)
Aug 12, 2008 4.090 4.090 3.950 4.000 16,810 +0.02(+0.38%)
Aug 11, 2008 4.000 4.050 3.960 3.985 121,435 -0.01(-0.36%)
Aug 08, 2008 3.910 4.100 3.850 3.999 42,589 -0.30(-7.00%)
Aug 07, 2008 4.400 4.635 4.144 4.300 55,436 -0.02(-0.46%)
Aug 06, 2008 3.850 4.420 3.850 4.320 88,336 +0.39(+9.79%)
Aug 05, 2008 3.630 3.940 3.630 3.935 58,314 +0.38(+10.84%)
Aug 04, 2008 3.650 3.750 3.490 3.550 58,786 -0.23(-6.08%)
Aug 01, 2008 3.760 3.780 3.750 3.780 5,405 +0.00(+0.00%)
Jul 31, 2008 3.560 3.780 3.560 3.780 12,675 +0.12(+3.28%)
Jul 30, 2008 3.510 3.680 3.510 3.660 7,824 +0.10(+2.81%)
Jul 29, 2008 3.560 3.690 3.530 3.560 41,981 -0.03(-0.84%)
Jul 28, 2008 3.540 3.660 3.300 3.590 141,244 +0.05(+1.41%)
Jul 25, 2008 3.900 3.920 3.510 3.540 73,872 -0.32(-8.29%)
Jul 24, 2008 4.000 4.100 3.800 3.860 49,882 -0.10(-2.53%)
Jul 23, 2008 3.950 3.960 3.950 3.960 5,600 +0.13(+3.39%)
Jul 22, 2008 3.970 3.980 3.740 3.830 10,158 -0.14(-3.53%)
Jul 21, 2008 3.950 3.980 3.840 3.970 10,512 +0.10(+2.57%)
Jul 18, 2008 3.800 3.940 3.800 3.871 5,786 +0.05(+1.32%)
Jul 17, 2008 3.840 3.980 3.820 3.820 15,889 -0.08(-2.05%)
Jul 16, 2008 4.170 4.240 3.700 3.900 235,055 -0.30(-7.14%)
Jul 15, 2008 4.210 4.230 4.140 4.200 10,438 -0.04(-0.85%)
Jul 14, 2008 4.370 4.490 3.960 4.236 52,432 -0.21(-4.81%)
Jul 11, 2008 4.411 4.500 4.320 4.450 2,906 -0.02(-0.35%)
Jul 10, 2008 4.750 4.750 4.310 4.466 38,209 -0.23(-4.99%)
Jul 09, 2008 4.620 4.720 4.530 4.700 10,959 +0.02(+0.43%)
Jul 08, 2008 4.760 4.760 4.580 4.680 26,074 -0.08(-1.68%)
Jul 07, 2008 4.751 4.800 4.640 4.760 24,603 -0.01(-0.21%)
Jul 04, 2008 4.760 4.841 4.700 4.770 8,416 +0.00(+0.00%)
Jul 03, 2008 4.760 4.841 4.700 4.770 8,416 +0.01(+0.21%)
Jul 02, 2008 4.800 4.800 4.760 4.760 22,751 -0.07(-1.45%)
Jul 01, 2008 4.880 4.880 4.760 4.830 15,037 +0.00(+0.00%)
Jun 30, 2008 4.710 4.840 4.690 4.830 13,214 +0.13(+2.77%)
Jun 27, 2008 4.740 4.740 4.670 4.700 7,275 +0.07(+1.51%)
Jun 26, 2008 4.720 4.770 4.630 4.630 8,491 -0.14(-2.94%)
Jun 25, 2008 4.810 4.810 4.770 4.770 6,300 -0.04(-0.83%)
Jun 24, 2008 4.690 4.810 4.690 4.810 5,817 +0.01(+0.21%)
Jun 23, 2008 4.710 4.800 4.680 4.800 12,290 +0.08(+1.69%)
Jun 20, 2008 4.580 4.790 4.580 4.720 9,697 +0.08(+1.72%)
Jun 19, 2008 4.640 4.810 4.640 4.640 9,150 -0.03(-0.64%)
Jun 18, 2008 4.612 4.690 4.570 4.670 17,939 +0.08(+1.74%)
Jun 17, 2008 4.610 4.710 4.220 4.590 46,563 -0.15(-3.16%)
Jun 16, 2008 4.640 4.750 4.640 4.740 6,550 +0.05(+1.07%)
Jun 13, 2008 4.620 4.710 4.610 4.690 4,900 +0.06(+1.29%)
Jun 12, 2008 4.610 4.710 4.610 4.630 9,740 -0.01(-0.22%)
Jun 11, 2008 4.790 4.790 4.490 4.640 42,238 -0.11(-2.32%)
Jun 10, 2008 4.730 4.790 4.700 4.750 10,365 -0.04(-0.84%)
Jun 09, 2008 4.753 4.790 4.680 4.790 10,026 +0.10(+2.06%)
Jun 06, 2008 4.780 4.790 4.630 4.693 18,417 -0.09(-1.82%)
Jun 05, 2008 4.790 4.800 4.620 4.780 26,269 +0.02(+0.45%)
Jun 04, 2008 4.848 4.860 4.570 4.758 81,523 -0.02(-0.45%)
Jun 03, 2008 4.820 4.820 4.730 4.780 17,859 -0.04(-0.83%)
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.