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 (%)
Jul 30, 2010
3.160
3.180
3.040
3.170
17,172
-0.02(-0.63%)
Jul 29, 2010
3.210
3.210
3.160
3.190
24,428
-0.02(-0.56%)
Jul 28, 2010
3.000
3.210
3.000
3.208
25,891
+0.15(+4.84%)
Jul 27, 2010
3.160
3.160
3.000
3.060
6,776
-0.09(-2.86%)
Jul 26, 2010
3.150
3.190
3.150
3.150
2,235
+0.00(+0.00%)
Jul 23, 2010
3.210
3.210
3.120
3.150
11,692
-0.08(-2.48%)
Jul 22, 2010
3.110
3.260
3.075
3.230
20,261
+0.17(+5.56%)
Jul 21, 2010
3.090
3.150
3.040
3.060
32,717
+0.05(+1.66%)
Jul 20, 2010
2.960
3.010
2.950
3.010
15,604
+0.04(+1.35%)
Jul 19, 2010
3.090
3.090
2.900
2.970
20,463
-0.12(-3.88%)
Jul 16, 2010
2.980
3.130
2.950
3.090
30,402
+0.05(+1.64%)
Jul 15, 2010
2.840
3.099
2.840
3.040
35,804
+0.19(+6.67%)
Jul 14, 2010
2.740
2.941
2.740
2.850
39,230
+0.18(+6.74%)
Jul 13, 2010
2.620
2.670
2.531
2.670
16,204
+0.03(+1.14%)
Jul 12, 2010
2.620
2.650
2.620
2.640
850
+0.04(+1.54%)
Jul 09, 2010
2.620
2.620
2.510
2.600
22,185
-0.07(-2.62%)
Jul 08, 2010
2.740
2.750
2.590
2.670
26,224
-0.07(-2.55%)
Jul 07, 2010
2.740
2.810
2.685
2.740
24,051
-0.01(-0.36%)
Jul 06, 2010
2.800
2.800
2.690
2.750
13,679
+0.03(+1.10%)
Jul 02, 2010
2.430
2.770
2.410
2.720
59,947
+0.61(+28.91%)
Jul 01, 2010
2.135
2.209
2.110
2.110
24,100
-0.07(-3.21%)
Jun 29, 2010
2.340
2.180
2.180
2.180
15,000
-0.10(-4.39%)
Jun 25, 2010
2.470
2.498
2.240
2.280
9,200
-0.16(-6.56%)
Jun 24, 2010
2.410
2.510
2.400
2.440
19,300
-0.09(-3.56%)
Jun 23, 2010
2.170
2.580
2.160
2.530
28,670
+0.34(+15.53%)
Jun 22, 2010
2.300
2.300
2.160
2.190
12,708
-0.11(-4.78%)
Jun 21, 2010
2.300
2.310
2.240
2.300
8,450
-0.04(-1.71%)
Jun 18, 2010
2.280
2.410
2.140
2.340
27,979
+0.04(+1.74%)
Jun 17, 2010
2.360
2.360
2.300
2.300
7,200
-0.06(-2.54%)
Jun 16, 2010
2.307
2.450
2.280
2.360
11,352
-0.08(-3.28%)
Jun 15, 2010
2.270
2.470
2.270
2.440
13,200
+0.19(+8.44%)
Jun 14, 2010
2.315
2.360
2.250
2.250
9,476
-0.05(-2.17%)
Jun 11, 2010
2.440
2.440
2.270
2.300
8,398
-0.03(-1.29%)
Jun 10, 2010
2.300
2.410
2.250
2.330
363,167
-0.03(-1.27%)
Jun 09, 2010
2.440
2.440
2.360
2.360
54,556
-0.08(-3.27%)
Jun 08, 2010
2.430
2.490
2.400
2.440
4,500
+0.03(+1.24%)
Jun 07, 2010
2.440
2.440
2.261
2.410
18,854
-0.01(-0.41%)
Jun 04, 2010
2.390
2.440
2.320
2.420
10,433
+0.07(+2.98%)
Jun 03, 2010
2.500
2.590
2.330
2.350
27,268
-0.05(-2.08%)
Jun 02, 2010
2.380
2.460
2.370
2.400
5,174
-0.15(-5.88%)
Jun 01, 2010
2.420
2.630
2.410
2.550
11,680
+0.04(+1.59%)
May 28, 2010
2.400
2.600
2.320
2.510
14,998
+0.11(+4.58%)
May 27, 2010
2.500
2.521
2.400
2.400
15,492
-0.03(-1.23%)
May 26, 2010
2.405
2.430
2.400
2.430
2,100
+0.08(+3.40%)
May 25, 2010
2.420
2.430
2.310
2.350
23,230
-0.11(-4.47%)
May 24, 2010
2.360
2.490
2.320
2.460
14,490
+0.06(+2.50%)
May 21, 2010
2.510
2.510
2.320
2.400
117,237
-0.12(-4.76%)
May 20, 2010
2.390
2.588
2.310
2.520
20,359
+0.06(+2.44%)
May 19, 2010
2.550
2.560
2.430
2.460
20,062
-0.17(-6.46%)
May 18, 2010
2.600
2.670
2.550
2.630
10,437
+0.06(+2.33%)
May 17, 2010
2.560
2.600
2.550
2.570
18,151
-0.03(-1.15%)
May 14, 2010
2.620
2.650
2.450
2.600
74,447
-0.03(-1.14%)
May 13, 2010
2.580
2.690
2.500
2.630
122,042
-0.02(-0.94%)
May 12, 2010
2.700
2.710
2.500
2.655
43,355
-0.05(-1.67%)
May 11, 2010
2.610
2.700
2.600
2.700
5,176
+0.03(+1.12%)
May 10, 2010
2.640
2.690
2.590
2.670
4,800
+0.11(+4.30%)
May 07, 2010
2.560
2.670
2.450
2.560
10,627
-0.03(-1.16%)
May 06, 2010
2.570
2.620
2.410
2.590
27,659
+0.01(+0.39%)
May 05, 2010
2.750
2.890
2.580
2.580
31,083
-0.32(-11.03%)
May 04, 2010
2.540
2.950
2.520
2.900
151,528
+0.31(+11.97%)
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
.