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, 2009 2.120 2.360 1.926 2.350 24,027 +0.20(+9.30%)
Apr 29, 2009 2.017 2.170 2.010 2.150 16,610 -0.02(-0.97%)
Apr 28, 2009 2.300 2.300 2.030 2.171 29,440 -0.23(-9.54%)
Apr 27, 2009 2.400 2.410 2.100 2.400 21,450 +0.01(+0.42%)
Apr 24, 2009 1.780 2.469 1.780 2.390 155,051 +0.62(+35.03%)
Apr 23, 2009 1.780 1.780 1.750 1.770 3,000 +0.05(+2.91%)
Apr 22, 2009 1.750 1.750 1.710 1.720 10,592 +0.02(+1.17%)
Apr 21, 2009 1.750 1.750 1.660 1.700 2,628 +0.00(+0.01%)
Apr 20, 2009 1.740 1.740 1.670 1.700 3,350 +0.00(+0.00%)
Apr 17, 2009 1.630 1.740 1.630 1.700 4,800 -0.05(-2.86%)
Apr 16, 2009 1.660 1.750 1.610 1.750 11,033 +0.04(+2.34%)
Apr 15, 2009 1.710 1.710 1.600 1.710 11,230 -0.04(-2.18%)
Apr 14, 2009 1.750 1.750 1.610 1.748 20,160 +0.05(+2.83%)
Apr 13, 2009 1.710 1.730 1.670 1.700 10,741 -0.11(-6.07%)
Apr 09, 2009 1.690 1.810 1.690 1.810 11,867 +0.12(+7.09%)
Apr 08, 2009 1.640 1.730 1.640 1.690 7,810 +0.01(+0.60%)
Apr 07, 2009 1.690 1.829 1.650 1.680 8,396 -0.10(-5.62%)
Apr 06, 2009 1.780 1.780 1.670 1.780 14,215 -0.06(-3.26%)
Apr 03, 2009 1.900 1.900 1.780 1.840 3,920 -0.06(-3.16%)
Apr 02, 2009 1.810 2.100 1.810 1.900 58,020 +0.08(+4.40%)
Apr 01, 2009 1.750 1.840 1.610 1.820 28,240 +0.02(+1.11%)
Mar 31, 2009 1.790 1.800 1.560 1.800 37,130 +0.10(+5.88%)
Mar 30, 2009 1.460 1.700 1.410 1.700 70,747 +0.21(+14.09%)
Mar 26, 2009 1.450 1.490 1.320 1.490 66,729 +0.07(+4.93%)
Mar 25, 2009 1.400 1.590 1.250 1.420 173,671 +0.05(+3.65%)
Mar 24, 2009 1.250 1.600 1.250 1.370 194,537 +0.21(+18.10%)
Mar 23, 2009 1.480 1.890 1.150 1.160 82,845 -0.41(-26.11%)
Mar 20, 2009 1.510 1.600 1.280 1.570 77,700 +0.21(+15.44%)
Mar 19, 2009 1.180 1.560 1.135 1.360 148,881 +0.22(+19.30%)
Mar 18, 2009 1.080 1.160 1.016 1.140 30,344 +0.10(+9.62%)
Mar 17, 2009 1.040 1.050 0.9800 1.040 25,125 -0.02(-1.89%)
Mar 16, 2009 1.060 1.060 1.000 1.060 32,912 +0.04(+3.92%)
Mar 13, 2009 1.060 1.180 1.000 1.020 33,110 -0.07(-6.42%)
Mar 12, 2009 1.220 1.300 0.9700 1.090 160,643 -0.11(-9.17%)
Mar 11, 2009 1.360 1.425 1.100 1.200 20,340 -0.21(-14.89%)
Mar 10, 2009 1.455 1.500 1.300 1.410 28,936 -0.03(-2.08%)
Mar 09, 2009 1.470 1.580 1.440 1.440 13,677 -0.03(-2.04%)
Mar 06, 2009 1.570 1.585 1.360 1.470 6,533 -0.08(-5.47%)
Mar 05, 2009 1.600 1.600 1.520 1.555 2,897 -0.06(-3.42%)
Mar 04, 2009 1.540 1.610 1.530 1.610 9,450 +0.00(+0.10%)
Mar 02, 2009 1.600 1.690 1.600 1.608 2,300 +0.01(+0.52%)
Feb 27, 2009 1.730 1.750 1.530 1.600 9,320 -0.15(-8.57%)
Feb 26, 2009 1.760 1.760 1.580 1.750 550 +0.05(+2.94%)
Feb 25, 2009 1.620 1.780 1.590 1.700 31,048 +0.05(+3.03%)
Feb 24, 2009 1.590 1.650 1.590 1.650 32,655 -0.02(-1.20%)
Feb 23, 2009 1.650 1.720 1.580 1.670 11,109 +0.08(+5.03%)
Feb 20, 2009 1.540 1.620 1.420 1.590 13,187 +0.06(+3.93%)
Feb 19, 2009 1.471 1.560 1.471 1.530 7,820 +0.13(+9.28%)
Feb 18, 2009 1.720 1.720 1.250 1.400 92,931 -0.31(-18.13%)
Feb 17, 2009 1.850 1.850 1.710 1.710 12,325 -0.10(-5.52%)
Feb 13, 2009 1.770 1.880 1.710 1.810 27,035 +0.07(+4.02%)
Feb 12, 2009 1.740 2.190 1.670 1.740 93,577 -0.68(-28.10%)
Feb 11, 2009 2.420 2.420 2.420 2.420 100 +0.02(+0.83%)
Feb 10, 2009 2.341 2.400 2.290 2.400 3,346 +0.05(+2.26%)
Feb 09, 2009 2.290 2.350 2.290 2.347 600 -0.11(-4.59%)
Feb 06, 2009 2.324 2.540 2.290 2.460 37,280 +0.05(+2.24%)
Feb 05, 2009 2.290 2.460 2.290 2.406 7,175 -0.16(-6.23%)
Feb 04, 2009 2.566 2.566 2.566 2.566 100 +0.31(+13.54%)
Feb 03, 2009 2.320 2.636 2.070 2.260 10,770 -0.15(-6.22%)
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.