Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bsquare Corp
(NQ:
BSQR
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2003
7.080
7.120
6.640
6.880
24,085
-0.32(-4.44%)
Oct 30, 2003
7.400
7.480
7.120
7.200
28,347
-0.20(-2.70%)
Oct 29, 2003
8.000
8.000
7.200
7.400
43,425
-0.48(-6.09%)
Oct 28, 2003
7.760
7.960
7.080
7.880
179,378
+0.88(+12.57%)
Oct 27, 2003
6.160
7.072
6.080
7.000
155,000
+0.96(+15.89%)
Oct 24, 2003
6.000
6.080
5.840
6.040
60,750
+0.04(+0.67%)
Oct 23, 2003
6.240
6.400
5.920
6.000
36,850
-0.25(-3.97%)
Oct 22, 2003
6.360
6.400
6.088
6.248
26,800
-0.03(-0.51%)
Oct 21, 2003
6.080
6.440
6.000
6.280
46,375
+0.16(+2.61%)
Oct 20, 2003
6.440
6.440
6.000
6.120
18,726
-0.28(-4.38%)
Oct 17, 2003
6.520
6.520
6.200
6.400
27,899
+0.12(+1.91%)
Oct 16, 2003
6.080
6.520
6.040
6.280
38,721
+0.20(+3.29%)
Oct 15, 2003
6.360
6.400
6.040
6.080
20,500
-0.12(-1.94%)
Oct 14, 2003
6.280
6.520
5.840
6.200
62,062
+0.00(+0.00%)
Oct 13, 2003
5.920
6.360
5.800
6.200
60,068
+0.28(+4.73%)
Oct 10, 2003
5.800
6.400
5.640
5.920
71,672
+0.20(+3.50%)
Oct 09, 2003
5.920
6.240
5.680
5.720
45,227
-0.52(-8.33%)
Oct 08, 2003
6.040
6.320
5.800
6.240
22,950
+0.04(+0.65%)
Oct 07, 2003
6.120
6.440
5.640
6.200
81,800
-0.20(-3.13%)
Oct 06, 2003
6.800
6.800
6.200
6.400
40,938
-0.40(-5.88%)
Oct 03, 2003
7.000
7.320
6.720
6.800
37,480
-0.16(-2.30%)
Oct 02, 2003
6.760
7.000
6.520
6.960
7,775
+0.24(+3.57%)
Oct 01, 2003
6.240
6.960
6.240
6.720
33,462
+0.44(+7.01%)
Sep 30, 2003
6.600
6.600
5.600
6.280
34,975
-0.32(-4.85%)
Sep 29, 2003
5.960
6.880
5.960
6.600
74,937
+0.68(+11.49%)
Sep 26, 2003
6.600
6.600
5.840
5.920
56,592
-0.68(-10.30%)
Sep 25, 2003
6.800
7.000
6.480
6.600
103,537
-0.20(-2.94%)
Sep 24, 2003
7.284
7.640
6.840
6.800
81,915
-0.48(-6.64%)
Sep 23, 2003
7.200
7.760
7.040
7.284
53,075
+0.08(+1.17%)
Sep 22, 2003
7.600
7.880
6.800
7.200
52,275
-0.60(-7.69%)
Sep 19, 2003
7.600
7.840
7.600
7.800
29,626
-0.04(-0.51%)
Sep 18, 2003
7.840
7.840
7.640
7.840
33,147
+0.00(+0.00%)
Sep 17, 2003
7.600
7.990
7.400
7.840
40,542
+0.12(+1.55%)
Sep 16, 2003
7.480
7.760
7.360
7.720
14,134
+0.12(+1.58%)
Sep 15, 2003
7.840
7.840
7.120
7.600
28,650
-0.20(-2.56%)
Sep 12, 2003
8.480
8.560
7.560
7.800
38,375
-0.16(-2.01%)
Sep 11, 2003
7.160
8.160
7.000
7.960
108,750
+0.72(+9.94%)
Sep 10, 2003
7.400
7.520
6.680
7.240
133,725
-0.32(-4.23%)
Sep 09, 2003
7.760
7.800
7.320
7.560
58,825
-0.32(-4.06%)
Sep 08, 2003
7.960
8.000
7.600
7.880
48,325
-0.12(-1.50%)
Sep 05, 2003
8.200
8.360
7.680
8.000
79,300
-0.20(-2.44%)
Sep 04, 2003
7.800
8.320
7.320
8.200
83,050
+0.36(+4.59%)
Sep 03, 2003
8.680
8.680
7.720
7.840
206,525
-0.64(-7.55%)
Sep 02, 2003
9.000
9.200
8.360
8.480
117,225
-0.36(-4.07%)
Aug 29, 2003
8.360
9.360
8.080
8.840
160,250
+0.44(+5.24%)
Aug 28, 2003
7.840
8.440
7.552
8.400
127,175
+0.40(+5.00%)
Aug 27, 2003
7.640
8.520
7.320
8.000
239,700
+0.44(+5.82%)
Aug 26, 2003
7.880
8.040
7.160
7.560
137,350
-0.48(-5.97%)
Aug 25, 2003
8.000
8.920
7.640
8.040
288,525
+0.28(+3.61%)
Aug 22, 2003
7.080
8.200
7.000
7.760
272,600
+0.80(+11.49%)
Aug 21, 2003
6.400
7.040
6.080
6.960
217,100
+0.28(+4.19%)
Aug 20, 2003
5.640
6.752
5.640
6.680
359,725
+1.12(+20.14%)
Aug 19, 2003
5.120
5.680
4.720
5.560
71,650
+0.44(+8.59%)
Aug 18, 2003
5.880
5.880
5.000
5.120
40,075
-0.52(-9.22%)
Aug 15, 2003
5.960
5.960
5.360
5.640
36,250
+0.00(+0.00%)
Aug 14, 2003
5.680
6.000
5.160
5.640
185,850
+0.28(+5.22%)
Aug 13, 2003
4.880
5.480
4.840
5.360
74,600
+0.32(+6.35%)
Aug 12, 2003
5.200
5.200
5.040
5.040
48,025
-0.16(-3.08%)
Aug 11, 2003
5.200
5.560
5.040
5.200
62,025
+0.16(+3.17%)
Aug 08, 2003
4.440
5.240
4.440
5.040
60,100
+0.00(+0.00%)
Aug 07, 2003
5.520
5.520
4.920
5.040
90,225
-0.16(-3.08%)
Aug 06, 2003
4.760
5.280
4.360
5.200
138,075
+0.40(+8.33%)
Aug 05, 2003
5.360
5.560
4.800
4.800
188,825
-0.76(-13.67%)
Aug 04, 2003
5.600
6.080
5.400
5.560
93,300
-0.52(-8.55%)
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
.