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 (%)
Jan 31, 2006
3.610
3.800
3.610
3.800
87,756
+0.14(+3.83%)
Jan 30, 2006
3.620
3.660
3.600
3.660
35,779
+0.03(+0.83%)
Jan 27, 2006
3.500
3.640
3.430
3.630
62,410
+0.11(+3.12%)
Jan 26, 2006
3.520
3.570
3.520
3.520
26,723
-0.01(-0.28%)
Jan 25, 2006
3.480
3.560
3.480
3.530
26,273
+0.01(+0.28%)
Jan 24, 2006
3.540
3.610
3.390
3.520
24,500
+0.11(+3.23%)
Jan 23, 2006
3.470
3.590
3.374
3.410
44,900
-0.01(-0.29%)
Jan 20, 2006
3.580
3.610
3.340
3.420
67,947
-0.08(-2.29%)
Jan 19, 2006
3.280
3.620
3.280
3.500
117,052
+0.20(+6.06%)
Jan 18, 2006
3.290
3.320
3.250
3.300
27,023
-0.05(-1.49%)
Jan 17, 2006
3.250
3.380
3.230
3.350
40,862
+0.05(+1.52%)
Jan 13, 2006
3.420
3.560
3.250
3.300
36,342
-0.12(-3.51%)
Jan 12, 2006
3.420
3.460
3.310
3.420
66,100
+0.01(+0.29%)
Jan 11, 2006
3.310
3.560
3.190
3.410
93,732
+0.06(+1.79%)
Jan 10, 2006
3.360
3.380
3.260
3.350
45,894
+0.02(+0.60%)
Jan 09, 2006
3.320
3.380
3.260
3.330
52,607
+0.03(+0.91%)
Jan 06, 2006
3.260
3.310
3.180
3.300
47,031
+0.04(+1.22%)
Jan 05, 2006
3.260
3.380
3.170
3.260
52,706
-0.04(-1.21%)
Jan 04, 2006
3.230
3.350
3.150
3.300
67,798
+0.05(+1.54%)
Jan 03, 2006
3.230
3.280
3.100
3.250
62,549
+0.01(+0.31%)
Dec 30, 2005
3.450
3.500
3.200
3.240
77,599
-0.20(-5.81%)
Dec 29, 2005
3.130
3.540
3.130
3.440
516,644
+0.34(+10.97%)
Dec 28, 2005
3.150
3.190
3.020
3.100
322,200
+0.00(+0.00%)
Dec 27, 2005
3.780
3.780
3.100
3.100
534,500
-0.69(-18.21%)
Dec 23, 2005
3.700
4.060
3.700
3.790
399,943
-0.05(-1.30%)
Dec 22, 2005
3.470
4.060
3.470
3.840
1,096,576
+0.40(+11.63%)
Dec 21, 2005
3.000
3.450
3.000
3.440
284,331
+0.44(+14.67%)
Dec 20, 2005
3.110
3.130
3.000
3.000
21,801
-0.10(-3.23%)
Dec 19, 2005
3.040
3.150
3.040
3.100
26,737
+0.01(+0.33%)
Dec 16, 2005
3.120
3.140
3.050
3.090
39,447
+0.02(+0.65%)
Dec 15, 2005
3.250
3.310
3.050
3.070
60,619
-0.21(-6.40%)
Dec 14, 2005
3.260
3.370
3.210
3.280
108,466
+0.03(+0.92%)
Dec 13, 2005
3.290
3.300
3.216
3.250
92,317
-0.02(-0.61%)
Dec 12, 2005
3.110
3.280
3.050
3.270
189,271
+0.23(+7.57%)
Dec 09, 2005
3.000
3.139
2.960
3.040
70,732
+0.03(+1.00%)
Dec 08, 2005
3.200
3.290
2.960
3.010
124,099
-0.14(-4.44%)
Dec 07, 2005
2.820
3.150
2.810
3.150
199,685
+0.34(+12.10%)
Dec 06, 2005
2.740
2.810
2.680
2.810
67,110
+0.04(+1.44%)
Dec 05, 2005
2.890
2.890
2.720
2.770
63,992
-0.05(-1.77%)
Dec 02, 2005
2.550
2.870
2.550
2.820
181,202
+0.22(+8.46%)
Dec 01, 2005
2.500
2.600
2.500
2.600
25,434
+0.10(+4.00%)
Nov 30, 2005
2.590
2.600
2.490
2.500
15,525
-0.09(-3.47%)
Nov 29, 2005
2.640
2.650
2.500
2.590
57,413
+0.01(+0.39%)
Nov 28, 2005
2.610
2.659
2.550
2.580
22,963
-0.07(-2.64%)
Nov 25, 2005
2.600
2.650
2.590
2.650
6,463
-0.03(-1.16%)
Nov 23, 2005
2.610
2.700
2.570
2.681
29,568
+0.03(+1.17%)
Nov 22, 2005
2.470
2.650
2.420
2.650
53,308
+0.19(+7.55%)
Nov 21, 2005
2.630
2.650
2.464
2.464
39,152
-0.13(-4.86%)
Nov 18, 2005
2.370
2.617
2.320
2.590
132,081
+0.24(+10.40%)
Nov 17, 2005
2.290
2.450
2.290
2.346
33,842
+0.01(+0.26%)
Nov 16, 2005
2.280
2.470
2.220
2.340
31,111
+0.01(+0.43%)
Nov 15, 2005
2.250
2.330
2.160
2.330
28,823
-0.02(-0.85%)
Nov 14, 2005
2.310
2.350
2.260
2.350
22,698
+0.06(+2.62%)
Nov 11, 2005
2.200
2.300
2.200
2.290
13,383
+0.06(+2.69%)
Nov 10, 2005
2.160
2.310
2.150
2.230
18,688
-0.04(-1.76%)
Nov 09, 2005
2.310
2.310
2.110
2.270
22,195
-0.09(-3.81%)
Nov 08, 2005
2.250
2.400
2.200
2.360
35,264
+0.04(+1.72%)
Nov 07, 2005
2.140
2.320
2.090
2.320
65,300
+0.18(+8.41%)
Nov 04, 2005
2.300
2.500
2.020
2.140
84,200
-0.28(-11.57%)
Nov 03, 2005
2.300
2.550
2.290
2.420
110,500
+0.17(+7.56%)
Nov 02, 2005
2.210
2.290
2.200
2.250
18,600
+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
.