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, 2008
2.700
2.840
2.700
2.840
6,700
+0.12(+4.41%)
Oct 30, 2008
2.670
2.740
2.670
2.720
9,050
+0.03(+1.12%)
Oct 29, 2008
2.572
2.740
2.572
2.690
3,800
+0.04(+1.51%)
Oct 28, 2008
2.776
2.900
2.450
2.650
11,269
+0.11(+4.33%)
Oct 27, 2008
2.540
2.770
2.540
2.540
3,200
-0.04(-1.48%)
Oct 24, 2008
2.500
2.930
2.400
2.578
11,390
+0.02(+0.71%)
Oct 23, 2008
2.410
2.860
2.300
2.560
29,910
+0.09(+3.64%)
Oct 22, 2008
2.510
2.560
2.420
2.470
10,781
-0.09(-3.52%)
Oct 21, 2008
2.520
2.560
2.510
2.560
11,313
+0.00(+0.00%)
Oct 20, 2008
2.490
2.560
2.480
2.560
7,460
+0.03(+1.19%)
Oct 17, 2008
2.510
2.540
2.390
2.530
21,537
+0.05(+2.01%)
Oct 16, 2008
2.420
2.526
2.310
2.480
29,838
+0.06(+2.48%)
Oct 15, 2008
2.410
2.710
2.410
2.420
19,944
-0.11(-4.34%)
Oct 14, 2008
2.780
2.800
2.350
2.530
95,431
-0.24(-8.67%)
Oct 13, 2008
2.780
2.837
2.630
2.770
21,400
-0.02(-0.72%)
Oct 10, 2008
2.690
2.870
2.510
2.790
35,145
-0.06(-2.11%)
Oct 09, 2008
2.910
3.116
2.810
2.850
36,998
-0.21(-6.86%)
Oct 08, 2008
2.900
3.060
2.850
3.060
19,274
+0.03(+0.99%)
Oct 07, 2008
3.210
3.220
2.910
3.030
36,630
-0.27(-8.18%)
Oct 06, 2008
3.350
3.370
3.180
3.300
22,997
-0.11(-3.23%)
Oct 03, 2008
3.526
3.526
3.410
3.410
13,405
+0.00(+0.00%)
Oct 02, 2008
3.490
3.490
3.410
3.410
1,700
-0.08(-2.42%)
Oct 01, 2008
3.500
3.533
3.400
3.495
12,954
-0.16(-4.25%)
Sep 30, 2008
3.690
3.690
3.490
3.650
18,744
-0.02(-0.54%)
Sep 29, 2008
3.550
3.690
3.460
3.670
4,130
-0.03(-0.81%)
Sep 26, 2008
3.650
3.830
3.640
3.700
17,624
+0.04(+1.09%)
Sep 25, 2008
3.686
3.700
3.430
3.660
8,900
+0.14(+3.92%)
Sep 24, 2008
3.568
3.570
3.460
3.522
12,300
+0.06(+1.79%)
Sep 23, 2008
3.490
3.500
3.410
3.460
14,179
-0.04(-1.14%)
Sep 22, 2008
3.507
3.640
3.490
3.500
29,707
-0.01(-0.28%)
Sep 19, 2008
3.720
3.720
3.470
3.510
16,455
+0.03(+0.86%)
Sep 18, 2008
3.690
3.700
3.450
3.480
7,575
-0.05(-1.42%)
Sep 17, 2008
3.670
3.740
3.470
3.530
10,544
-0.12(-3.29%)
Sep 16, 2008
3.560
3.740
3.420
3.650
14,595
+0.03(+0.83%)
Sep 15, 2008
3.630
3.650
3.560
3.620
11,494
+0.02(+0.55%)
Sep 12, 2008
3.550
3.600
3.480
3.600
36,110
+0.07(+1.98%)
Sep 11, 2008
3.440
3.530
3.410
3.530
11,900
+0.03(+0.86%)
Sep 10, 2008
3.470
3.500
3.470
3.500
2,570
+0.04(+1.16%)
Sep 09, 2008
3.500
3.570
3.460
3.460
10,555
-0.15(-4.16%)
Sep 08, 2008
3.610
3.690
3.490
3.610
21,306
+0.06(+1.70%)
Sep 05, 2008
3.610
3.610
3.500
3.550
1,300
-0.03(-0.74%)
Sep 04, 2008
3.500
3.690
3.500
3.576
26,760
+0.06(+1.60%)
Sep 03, 2008
3.700
3.700
3.520
3.520
46,800
-0.19(-5.12%)
Sep 02, 2008
3.700
3.770
3.650
3.710
3,500
-0.02(-0.54%)
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%)
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
.