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 (%)
Nov 30, 2010
6.250
6.250
6.120
6.200
104,348
-0.05(-0.80%)
Nov 29, 2010
6.080
6.280
5.950
6.250
275,523
+0.23(+3.82%)
Nov 26, 2010
5.970
6.090
5.850
6.020
82,218
+0.12(+2.03%)
Nov 24, 2010
6.100
5.900
5.900
5.900
124,987
-0.15(-2.48%)
Nov 23, 2010
5.900
6.090
5.750
6.050
152,611
+0.01(+0.17%)
Nov 22, 2010
5.740
6.100
5.550
6.040
312,172
+0.35(+6.15%)
Nov 19, 2010
5.690
5.690
5.550
5.690
144,085
+0.00(+0.00%)
Nov 18, 2010
5.450
5.700
5.450
5.690
271,453
+0.31(+5.76%)
Nov 17, 2010
5.140
5.450
5.020
5.380
313,668
+0.19(+3.66%)
Nov 16, 2010
4.840
5.240
4.830
5.190
501,478
+0.36(+7.45%)
Nov 15, 2010
4.430
5.090
4.411
4.830
576,625
+0.40(+9.03%)
Nov 12, 2010
4.310
4.700
4.200
4.430
437,732
+0.33(+8.05%)
Nov 11, 2010
4.090
4.100
4.000
4.100
51,968
-0.05(-1.20%)
Nov 10, 2010
4.160
4.160
4.080
4.150
35,992
-0.03(-0.72%)
Nov 09, 2010
4.110
4.180
4.100
4.180
48,226
+0.06(+1.46%)
Nov 08, 2010
4.000
4.150
4.000
4.120
36,196
+0.07(+1.68%)
Nov 05, 2010
3.950
4.150
3.949
4.052
43,851
+0.12(+3.10%)
Nov 04, 2010
3.860
3.980
3.860
3.930
43,905
+0.10(+2.61%)
Nov 03, 2010
3.850
3.850
3.800
3.830
16,901
-0.02(-0.52%)
Nov 02, 2010
3.750
3.850
3.750
3.850
6,103
+0.05(+1.32%)
Nov 01, 2010
3.740
3.800
3.680
3.800
26,656
+0.05(+1.33%)
Oct 29, 2010
3.800
3.800
3.690
3.750
23,633
-0.01(-0.27%)
Oct 28, 2010
3.800
3.870
3.760
3.760
13,444
-0.01(-0.21%)
Oct 27, 2010
3.670
3.800
3.670
3.768
25,116
+0.11(+2.95%)
Oct 25, 2010
3.740
3.750
3.560
3.660
11,930
-0.05(-1.35%)
Oct 22, 2010
3.550
3.710
3.450
3.710
7,752
+0.20(+5.70%)
Oct 21, 2010
3.710
3.710
3.450
3.510
24,050
+0.02(+0.57%)
Oct 20, 2010
3.590
3.630
3.480
3.490
13,105
-0.03(-0.85%)
Oct 19, 2010
3.600
3.600
3.450
3.520
4,973
-0.06(-1.68%)
Oct 18, 2010
3.640
3.690
3.551
3.580
12,474
-0.10(-2.72%)
Oct 15, 2010
3.700
3.800
3.620
3.680
33,015
+0.00(+0.00%)
Oct 14, 2010
3.610
3.750
3.520
3.680
37,153
+0.05(+1.37%)
Oct 13, 2010
3.640
3.720
3.600
3.630
13,887
-0.08(-2.15%)
Oct 12, 2010
3.730
3.750
3.660
3.710
19,158
-0.03(-0.80%)
Oct 11, 2010
3.670
4.060
3.660
3.740
87,369
+0.01(+0.13%)
Oct 08, 2010
3.750
3.860
3.650
3.735
38,452
-0.02(-0.40%)
Oct 07, 2010
3.500
3.800
3.480
3.750
158,604
+0.25(+7.17%)
Oct 06, 2010
3.509
3.540
3.450
3.499
48,520
+0.01(+0.26%)
Oct 05, 2010
3.330
3.550
3.330
3.490
48,269
+0.16(+4.81%)
Oct 04, 2010
3.400
3.450
3.310
3.330
13,875
+0.00(+0.00%)
Oct 01, 2010
3.300
3.380
3.250
3.330
48,200
-0.04(-1.19%)
Sep 30, 2010
3.360
3.370
3.240
3.370
12,408
-0.04(-1.18%)
Sep 29, 2010
3.290
3.500
3.160
3.410
24,537
+0.05(+1.46%)
Sep 28, 2010
3.290
3.390
3.240
3.361
17,202
+0.21(+6.70%)
Sep 27, 2010
3.120
3.358
3.120
3.150
2,700
-0.12(-3.67%)
Sep 24, 2010
3.226
3.309
3.226
3.270
4,040
+0.12(+3.81%)
Sep 23, 2010
3.110
3.150
3.110
3.150
3,734
+0.03(+0.96%)
Sep 22, 2010
3.230
3.250
3.070
3.120
18,387
-0.14(-4.29%)
Sep 21, 2010
3.300
3.350
3.130
3.260
7,056
-0.10(-2.98%)
Sep 20, 2010
3.220
3.360
3.070
3.360
10,877
+0.00(+0.00%)
Sep 17, 2010
3.150
3.360
3.120
3.360
7,688
+0.01(+0.30%)
Sep 15, 2010
3.350
3.360
3.170
3.350
12,828
-0.12(-3.46%)
Sep 14, 2010
3.410
3.470
3.400
3.470
12,100
+0.07(+2.06%)
Sep 13, 2010
3.330
3.550
3.311
3.400
44,050
+0.15(+4.62%)
Sep 10, 2010
2.980
3.350
2.980
3.250
23,567
+0.35(+12.07%)
Sep 09, 2010
2.980
3.070
2.730
2.900
36,446
+0.06(+2.11%)
Sep 08, 2010
2.740
2.930
2.700
2.840
21,004
+0.05(+1.79%)
Sep 07, 2010
2.810
2.820
2.790
2.790
12,256
-0.10(-3.50%)
Sep 03, 2010
2.900
3.000
2.880
2.891
32,678
+0.02(+0.74%)
Sep 02, 2010
2.810
2.980
2.751
2.870
36,974
+0.03(+1.11%)
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
.