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
)
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:
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 (%)
May 30, 2003
4.120
4.400
4.000
4.240
86,975
+0.40(+10.42%)
May 29, 2003
3.520
3.960
3.440
3.840
94,875
+0.44(+12.94%)
May 28, 2003
3.280
3.480
3.120
3.400
30,525
+0.20(+6.25%)
May 27, 2003
3.280
3.320
3.080
3.200
16,650
-0.12(-3.61%)
May 23, 2003
3.440
3.440
3.080
3.320
35,900
-0.16(-4.60%)
May 22, 2003
3.480
3.520
3.280
3.480
17,325
+0.08(+2.35%)
May 21, 2003
3.520
3.520
3.280
3.400
22,225
-0.12(-3.41%)
May 20, 2003
3.600
3.720
3.280
3.520
61,650
+0.12(+3.53%)
May 19, 2003
3.120
3.560
3.040
3.400
114,725
+0.28(+8.97%)
May 16, 2003
3.040
3.200
3.040
3.120
18,075
+0.12(+4.00%)
May 15, 2003
3.200
3.200
3.000
3.000
7,900
-0.12(-3.85%)
May 14, 2003
3.080
3.120
2.880
3.120
4,275
+0.12(+4.00%)
May 13, 2003
3.200
3.200
2.960
3.000
12,275
-0.08(-2.60%)
May 12, 2003
3.160
3.160
3.040
3.080
2,625
+0.04(+1.32%)
May 09, 2003
3.160
3.160
3.000
3.040
4,450
+0.04(+1.33%)
May 08, 2003
3.040
3.040
2.960
3.000
5,075
+0.00(+0.00%)
May 07, 2003
2.960
3.160
2.960
3.000
5,325
-0.16(-5.06%)
May 06, 2003
3.120
3.200
2.960
3.160
16,175
+0.16(+5.33%)
May 05, 2003
3.400
3.400
2.960
3.000
17,450
-0.20(-6.25%)
May 02, 2003
3.160
3.400
3.000
3.200
6,425
+0.04(+1.27%)
May 01, 2003
3.200
3.280
3.120
3.160
7,250
+0.12(+3.95%)
Apr 30, 2003
2.880
3.440
2.880
3.040
5,825
+0.12(+3.97%)
Apr 29, 2003
3.160
3.160
2.720
2.924
11,075
-0.16(-5.06%)
Apr 28, 2003
3.160
3.200
3.080
3.080
7,350
-0.24(-7.23%)
Apr 25, 2003
3.520
3.680
3.080
3.320
9,025
+0.04(+1.22%)
Apr 24, 2003
3.480
3.520
3.280
3.280
4,700
-0.24(-6.82%)
Apr 23, 2003
3.520
3.600
3.120
3.520
9,575
-0.16(-4.35%)
Apr 22, 2003
3.440
3.720
3.040
3.680
5,250
+0.20(+5.75%)
Apr 21, 2003
3.720
3.720
3.240
3.480
5,275
-0.24(-6.45%)
Apr 17, 2003
3.720
3.760
3.640
3.720
875
+0.04(+1.09%)
Apr 16, 2003
3.880
4.000
3.640
3.680
200
+0.08(+2.22%)
Apr 15, 2003
3.840
3.880
3.600
3.600
3,650
-0.32(-8.16%)
Apr 14, 2003
4.000
4.280
3.720
3.920
3,275
-0.08(-2.00%)
Apr 11, 2003
4.000
4.000
3.920
4.000
4,575
-0.04(-0.99%)
Apr 10, 2003
4.200
4.200
4.040
4.040
1,575
-0.12(-2.88%)
Apr 09, 2003
4.080
4.200
3.800
4.160
8,150
+0.16(+4.00%)
Apr 08, 2003
3.920
4.000
3.800
4.000
4,350
+0.00(+0.00%)
Apr 07, 2003
3.920
4.200
3.680
4.000
17,875
+0.08(+2.04%)
Apr 04, 2003
4.040
4.040
3.920
3.920
925
-0.28(-6.67%)
Apr 03, 2003
4.000
4.200
3.720
4.200
16,025
+0.12(+2.94%)
Apr 02, 2003
4.080
4.120
4.000
4.080
2,150
-0.12(-2.86%)
Apr 01, 2003
3.960
4.200
3.800
4.200
22,050
+0.24(+6.06%)
Mar 31, 2003
4.000
4.200
3.800
3.960
2,850
-0.04(-1.00%)
Mar 28, 2003
4.080
4.200
4.000
4.000
3,600
-0.20(-4.76%)
Mar 27, 2003
4.040
4.320
4.040
4.200
17,800
+0.04(+0.96%)
Mar 26, 2003
4.120
4.160
4.120
4.160
5,500
-0.04(-0.95%)
Mar 25, 2003
4.200
4.200
4.080
4.200
4,400
+0.00(+0.00%)
Mar 24, 2003
4.040
4.200
4.040
4.200
525,000
+0.16(+3.96%)
Mar 21, 2003
4.160
4.200
3.720
4.040
8,750
-0.12(-2.88%)
Mar 20, 2003
4.040
4.160
4.000
4.160
2,425
+0.12(+2.97%)
Mar 19, 2003
4.200
4.240
4.000
4.040
1,756
+0.04(+1.00%)
Mar 18, 2003
4.000
4.200
3.920
4.000
4,125
-0.08(-1.96%)
Mar 17, 2003
4.000
4.360
3.920
4.080
6,025
+0.04(+0.99%)
Mar 14, 2003
4.200
4.200
4.040
4.040
3,161
-0.12(-2.88%)
Mar 13, 2003
4.000
4.240
4.000
4.160
1,175
+0.08(+1.96%)
Mar 12, 2003
4.000
4.080
3.720
4.080
2,225
+0.04(+0.99%)
Mar 11, 2003
4.040
4.120
4.000
4.040
900
-0.04(-0.98%)
Mar 10, 2003
4.080
4.080
4.000
4.080
5,675
+0.08(+2.00%)
Mar 07, 2003
4.044
4.080
4.000
4.000
6,150
-0.16(-3.85%)
Mar 06, 2003
4.000
4.160
4.000
4.160
525
+0.16(+4.00%)
Mar 05, 2003
4.160
4.160
4.000
4.000
925
-0.04(-0.99%)
Mar 04, 2003
4.000
4.160
4.000
4.040
925
+0.00(+0.00%)
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
.