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 31, 2023
1.170
1.170
1.150
1.160
6,234
-0.01(-0.43%)
May 30, 2023
1.140
1.170
1.120
1.165
33,988
+0.04(+3.10%)
May 26, 2023
1.140
1.160
1.130
1.130
15,235
-0.01(-0.88%)
May 25, 2023
1.140
1.160
1.140
1.140
30,356
+0.00(+0.00%)
May 24, 2023
1.140
1.158
1.130
1.140
9,731
-0.02(-1.68%)
May 23, 2023
1.170
1.170
1.131
1.159
35,062
-0.01(-0.90%)
May 22, 2023
1.160
1.190
1.158
1.170
18,848
+0.00(+0.00%)
May 19, 2023
1.180
1.190
1.160
1.170
11,497
+0.01(+0.86%)
May 18, 2023
1.100
1.200
1.100
1.160
34,864
+0.00(+0.00%)
May 17, 2023
1.160
1.160
1.140
1.160
16,813
+0.01(+0.87%)
May 16, 2023
1.130
1.180
1.110
1.150
51,962
-0.01(-0.86%)
May 15, 2023
1.100
1.170
1.100
1.160
49,172
+0.00(+0.00%)
May 12, 2023
1.140
1.180
1.140
1.160
47,565
+0.06(+5.45%)
May 11, 2023
1.120
1.130
1.100
1.100
65,594
-0.01(-1.35%)
May 10, 2023
1.090
1.120
1.090
1.115
9,258
+0.00(+0.45%)
May 09, 2023
1.080
1.120
1.080
1.110
18,354
+0.02(+1.83%)
May 08, 2023
1.070
1.100
1.070
1.090
15,692
+0.00(+0.00%)
May 05, 2023
1.070
1.100
1.070
1.090
14,134
+0.00(+0.13%)
May 04, 2023
1.115
1.120
1.070
1.089
29,136
-0.01(-1.04%)
May 03, 2023
1.110
1.130
1.100
1.100
23,618
-0.02(-1.79%)
May 02, 2023
1.080
1.120
1.080
1.120
9,952
+0.04(+3.70%)
May 01, 2023
1.100
1.130
1.080
1.080
16,965
-0.03(-3.10%)
Apr 28, 2023
1.070
1.120
1.070
1.115
8,960
+0.03(+2.72%)
Apr 27, 2023
1.094
1.100
1.060
1.085
39,224
-0.01(-0.46%)
Apr 26, 2023
1.070
1.110
1.070
1.090
21,389
+0.00(+0.00%)
Apr 25, 2023
1.100
1.100
1.080
1.090
13,649
+0.01(+0.93%)
Apr 24, 2023
1.100
1.130
1.080
1.080
22,640
-0.02(-1.82%)
Apr 21, 2023
1.100
1.130
1.070
1.100
56,434
+0.00(+0.00%)
Apr 20, 2023
1.093
1.101
1.090
1.100
15,893
-0.01(-1.35%)
Apr 19, 2023
1.080
1.135
1.080
1.115
48,752
+0.02(+2.29%)
Apr 18, 2023
1.100
1.123
1.090
1.090
3,369
-0.02(-1.82%)
Apr 17, 2023
1.110
1.120
1.100
1.110
11,205
+0.00(+0.01%)
Apr 14, 2023
1.115
1.130
1.100
1.110
7,487
-0.02(-1.65%)
Apr 13, 2023
1.100
1.140
1.090
1.129
24,344
+0.03(+2.61%)
Apr 12, 2023
1.100
1.120
1.090
1.100
17,994
+0.01(+0.92%)
Apr 11, 2023
1.070
1.110
1.070
1.090
17,282
+0.01(+0.93%)
Apr 10, 2023
1.090
1.100
1.080
1.080
13,090
-0.01(-0.92%)
Apr 06, 2023
1.100
1.100
1.080
1.090
49,027
-0.01(-0.91%)
Apr 05, 2023
1.100
1.130
1.100
1.100
36,022
-0.01(-0.90%)
Apr 04, 2023
1.110
1.130
1.102
1.110
12,393
-0.04(-3.25%)
Apr 03, 2023
1.110
1.160
1.110
1.147
55,027
+0.04(+3.36%)
Mar 31, 2023
1.100
1.130
1.096
1.110
49,985
-0.01(-0.67%)
Mar 30, 2023
1.129
1.150
1.060
1.117
38,853
-0.01(-1.11%)
Mar 29, 2023
1.120
1.150
1.110
1.130
12,813
+0.00(+0.00%)
Mar 28, 2023
1.130
1.150
1.120
1.130
6,720
-0.02(-1.74%)
Mar 27, 2023
1.120
1.150
1.120
1.150
20,673
+0.02(+1.77%)
Mar 24, 2023
1.120
1.140
1.120
1.130
6,365
+0.00(+0.00%)
Mar 23, 2023
1.100
1.150
1.080
1.130
67,658
-0.02(-1.74%)
Mar 22, 2023
1.130
1.160
1.130
1.150
58,998
+0.01(+0.88%)
Mar 21, 2023
1.140
1.160
1.130
1.140
100,442
+0.03(+2.70%)
Mar 20, 2023
1.120
1.130
1.100
1.110
36,277
-0.02(-1.77%)
Mar 17, 2023
1.120
1.160
1.116
1.130
31,079
+0.01(+1.35%)
Mar 16, 2023
1.080
1.130
1.080
1.115
57,815
+0.02(+2.29%)
Mar 15, 2023
1.070
1.130
1.050
1.090
54,158
+0.00(+0.00%)
Mar 14, 2023
1.110
1.180
1.080
1.090
69,598
-0.03(-2.68%)
Mar 13, 2023
1.120
1.150
1.110
1.120
86,312
+0.00(+0.00%)
Mar 10, 2023
1.100
1.140
1.100
1.120
22,758
+0.00(+0.00%)
Mar 09, 2023
1.150
1.158
1.120
1.120
90,838
-0.05(-4.25%)
Mar 08, 2023
1.225
1.230
1.150
1.170
186,108
-0.08(-6.42%)
Mar 07, 2023
1.191
1.250
1.190
1.250
58,585
+0.05(+4.60%)
Mar 06, 2023
1.190
1.200
1.190
1.195
12,814
+0.01(+0.42%)
Mar 03, 2023
1.169
1.210
1.140
1.190
54,685
+0.02(+1.71%)
Mar 02, 2023
1.190
1.200
1.170
1.170
8,946
-0.01(-0.85%)
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
.