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 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%)
May 03, 2010
2.730
2.730
2.590
2.590
32,288
+0.03(+1.17%)
Apr 30, 2010
2.650
2.760
2.560
2.560
14,256
-0.14(-5.19%)
Apr 29, 2010
2.800
2.800
2.650
2.700
46,648
-0.05(-1.82%)
Apr 28, 2010
2.620
2.800
2.620
2.750
28,400
+0.10(+3.97%)
Apr 27, 2010
2.820
2.960
2.620
2.645
68,844
-0.13(-4.86%)
Apr 26, 2010
2.720
3.040
2.700
2.780
189,772
+0.11(+4.12%)
Apr 23, 2010
2.800
2.990
2.600
2.670
178,831
-0.18(-6.32%)
Apr 22, 2010
2.620
2.940
2.620
2.850
101,918
+0.25(+9.62%)
Apr 21, 2010
2.590
2.659
2.530
2.600
20,572
-0.08(-3.06%)
Apr 20, 2010
2.680
2.720
2.650
2.682
13,070
-0.01(-0.30%)
Apr 19, 2010
2.700
2.750
2.680
2.690
15,350
-0.01(-0.37%)
Apr 16, 2010
2.660
2.750
2.500
2.700
45,429
+0.00(+0.00%)
Apr 15, 2010
2.590
2.790
2.570
2.700
19,617
+0.05(+1.89%)
Apr 14, 2010
2.610
2.650
2.550
2.650
29,509
+0.01(+0.38%)
Apr 13, 2010
2.620
2.668
2.530
2.640
10,196
-0.04(-1.49%)
Apr 12, 2010
2.580
2.750
2.580
2.680
2,787
+0.07(+2.68%)
Apr 09, 2010
2.540
2.799
2.540
2.610
23,072
+0.06(+2.35%)
Apr 08, 2010
2.490
2.550
2.490
2.550
5,000
+0.09(+3.66%)
Apr 07, 2010
2.450
2.479
2.450
2.460
8,232
+0.01(+0.41%)
Apr 06, 2010
2.400
2.480
2.400
2.450
6,518
+0.09(+3.81%)
Apr 05, 2010
2.360
2.360
2.340
2.360
4,900
-0.02(-0.87%)
Apr 01, 2010
2.320
2.381
2.381
2.381
8,400
+0.06(+2.62%)
Mar 31, 2010
2.340
2.450
2.320
2.320
12,000
-0.12(-4.92%)
Mar 30, 2010
2.410
2.470
2.400
2.440
14,589
+0.02(+0.83%)
Mar 29, 2010
2.450
2.450
2.260
2.420
17,150
-0.07(-2.81%)
Mar 26, 2010
2.410
2.720
2.320
2.490
126,047
-0.11(-4.23%)
Mar 25, 2010
2.750
2.820
2.550
2.600
48,065
-0.08(-3.06%)
Mar 24, 2010
2.560
2.850
2.560
2.682
7,633
+0.07(+2.76%)
Mar 23, 2010
2.610
2.610
2.550
2.610
5,737
+0.00(+0.00%)
Mar 22, 2010
2.550
2.779
2.550
2.610
3,200
-0.21(-7.45%)
Mar 19, 2010
2.620
2.830
2.620
2.820
1,712
+0.24(+9.30%)
Mar 18, 2010
2.570
2.580
2.570
2.580
1,100
-0.10(-3.90%)
Mar 17, 2010
2.600
2.719
2.560
2.685
3,852
+0.12(+4.88%)
Mar 16, 2010
2.781
2.830
2.560
2.560
12,898
-0.04(-1.54%)
Mar 15, 2010
2.550
2.650
2.490
2.600
5,611
-0.10(-3.88%)
Mar 12, 2010
2.650
2.770
2.550
2.705
19,599
+0.02(+0.56%)
Mar 11, 2010
2.680
2.724
2.680
2.690
10,490
-0.03(-1.10%)
Mar 10, 2010
2.720
2.770
2.680
2.720
9,720
+0.02(+0.74%)
Mar 09, 2010
2.545
2.740
2.540
2.700
24,388
+0.16(+6.30%)
Mar 08, 2010
2.400
2.550
2.390
2.540
14,046
+0.19(+8.27%)
Mar 05, 2010
2.379
2.379
2.310
2.346
2,100
+0.08(+3.35%)
Mar 04, 2010
2.310
2.310
2.230
2.270
19,350
-0.08(-3.40%)
Mar 03, 2010
2.384
2.384
2.330
2.350
2,150
+0.04(+1.73%)
Mar 02, 2010
2.300
2.310
2.300
2.310
800
+0.04(+1.76%)
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
.