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, 2008
4.850
4.880
4.760
4.770
16,758
+0.05(+1.06%)
May 29, 2008
4.820
4.820
4.710
4.720
13,799
-0.15(-3.08%)
May 28, 2008
4.750
4.870
4.710
4.870
24,584
+0.09(+1.84%)
May 27, 2008
4.690
4.840
4.480
4.782
30,433
+0.07(+1.50%)
May 26, 2008
4.750
4.770
4.660
4.712
5,470
+0.00(+0.00%)
May 23, 2008
4.750
4.770
4.660
4.712
5,470
+0.06(+1.32%)
May 22, 2008
4.770
4.770
4.500
4.650
40,465
-0.14(-2.92%)
May 21, 2008
4.930
4.930
4.710
4.790
18,940
-0.11(-2.24%)
May 20, 2008
4.908
4.930
4.620
4.900
26,835
+0.14(+2.94%)
May 19, 2008
5.080
5.080
4.600
4.760
50,697
-0.24(-4.84%)
May 16, 2008
5.080
5.100
4.950
5.002
30,331
-0.07(-1.34%)
May 15, 2008
5.020
5.100
4.970
5.070
19,929
+0.01(+0.28%)
May 14, 2008
4.980
5.090
4.960
5.056
34,166
-0.03(-0.67%)
May 13, 2008
5.120
5.120
4.950
5.090
21,547
-0.08(-1.55%)
May 12, 2008
5.190
5.230
5.080
5.170
8,301
+0.05(+0.98%)
May 09, 2008
5.250
5.300
4.900
5.120
108,767
+0.13(+2.61%)
May 08, 2008
4.730
4.990
4.610
4.990
166,735
+0.25(+5.27%)
May 07, 2008
4.810
4.960
4.740
4.740
48,618
-0.20(-4.05%)
May 06, 2008
4.940
4.960
4.860
4.940
9,081
-0.02(-0.40%)
May 05, 2008
4.660
4.970
4.600
4.960
16,545
+0.24(+5.08%)
May 02, 2008
4.913
4.948
4.600
4.720
38,716
-0.22(-4.45%)
May 01, 2008
4.800
4.970
4.780
4.940
19,963
+0.13(+2.70%)
Apr 30, 2008
4.840
4.840
4.750
4.810
27,820
-0.07(-1.43%)
Apr 29, 2008
4.660
4.930
4.660
4.880
10,286
+0.14(+2.95%)
Apr 28, 2008
4.760
4.760
4.610
4.740
11,130
-0.02(-0.42%)
Apr 25, 2008
4.602
4.760
4.602
4.760
8,307
+0.15(+3.25%)
Apr 24, 2008
4.708
4.760
4.560
4.610
32,050
-0.12(-2.54%)
Apr 23, 2008
4.760
4.760
4.610
4.730
9,050
+0.01(+0.13%)
Apr 22, 2008
4.760
4.950
4.610
4.724
19,618
-0.11(-2.19%)
Apr 21, 2008
4.680
4.830
4.640
4.830
26,503
+0.08(+1.68%)
Apr 18, 2008
4.640
4.790
4.630
4.750
15,062
+0.15(+3.26%)
Apr 17, 2008
4.600
4.680
4.460
4.600
14,700
+0.00(+0.00%)
Apr 16, 2008
4.450
4.600
4.370
4.600
8,500
+0.12(+2.68%)
Apr 15, 2008
4.390
4.566
4.190
4.480
14,170
-0.11(-2.40%)
Apr 14, 2008
4.590
4.600
4.360
4.590
12,320
+0.11(+2.46%)
Apr 11, 2008
4.410
4.500
4.280
4.480
8,900
-0.16(-3.45%)
Apr 10, 2008
4.530
4.640
4.530
4.640
7,522
+0.05(+1.09%)
Apr 09, 2008
4.400
4.600
4.400
4.590
30,416
+0.05(+1.10%)
Apr 08, 2008
4.370
4.540
4.200
4.540
23,388
-0.01(-0.22%)
Apr 07, 2008
4.230
4.550
4.230
4.550
29,090
+0.44(+10.71%)
Apr 04, 2008
4.360
4.360
4.100
4.110
46,394
-0.20(-4.64%)
Apr 03, 2008
4.180
4.480
4.080
4.310
137,274
+0.22(+5.38%)
Apr 02, 2008
3.900
4.130
3.820
4.090
82,351
+0.20(+5.14%)
Apr 01, 2008
4.000
4.000
3.830
3.890
18,824
-0.01(-0.26%)
Mar 31, 2008
3.860
3.930
3.800
3.900
32,144
+0.04(+1.04%)
Mar 28, 2008
3.780
3.940
3.780
3.860
33,000
+0.07(+1.85%)
Mar 27, 2008
3.800
3.850
3.770
3.790
19,487
-0.05(-1.30%)
Mar 26, 2008
3.710
3.896
3.680
3.840
18,171
+0.06(+1.59%)
Mar 25, 2008
3.710
3.960
3.600
3.780
20,789
+0.01(+0.27%)
Mar 24, 2008
3.830
3.990
3.760
3.770
35,795
-0.03(-0.79%)
Mar 21, 2008
3.800
3.920
3.770
3.800
12,465
+0.00(+0.00%)
Mar 20, 2008
3.800
3.920
3.770
3.800
12,465
-0.08(-1.96%)
Mar 19, 2008
3.940
3.940
3.810
3.876
11,777
-0.03(-0.87%)
Mar 18, 2008
3.970
4.040
3.890
3.910
19,400
-0.03(-0.71%)
Mar 17, 2008
3.870
3.960
3.770
3.938
13,886
-0.03(-0.81%)
Mar 14, 2008
4.020
4.120
3.970
3.970
24,489
-0.05(-1.24%)
Mar 13, 2008
4.060
4.120
3.880
4.020
54,040
+0.14(+3.61%)
Mar 12, 2008
4.050
4.050
3.880
3.880
22,740
-0.14(-3.48%)
Mar 11, 2008
3.840
4.040
3.840
4.020
56,927
+0.23(+6.07%)
Mar 10, 2008
4.180
4.180
3.760
3.790
26,467
-0.36(-8.67%)
Mar 07, 2008
4.120
4.330
4.000
4.150
26,810
+0.05(+1.22%)
Mar 06, 2008
4.180
4.350
4.070
4.100
11,914
-0.13(-3.16%)
Mar 05, 2008
4.180
4.380
4.100
4.234
5,074
+0.01(+0.33%)
Mar 04, 2008
4.100
4.370
4.080
4.220
33,669
+0.17(+4.20%)
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
.