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 (%)
Jan 31, 2005
3.600
3.720
3.400
3.680
55,753
+0.16(+4.55%)
Jan 28, 2005
3.360
3.600
3.360
3.520
40,593
+0.00(+0.00%)
Jan 27, 2005
3.640
3.800
3.440
3.520
74,321
-0.12(-3.30%)
Jan 26, 2005
3.560
3.800
3.560
3.640
40,618
-0.04(-1.09%)
Jan 25, 2005
3.480
3.960
3.440
3.680
74,014
+0.16(+4.55%)
Jan 24, 2005
3.760
4.000
3.320
3.520
269,523
-0.48(-12.00%)
Jan 21, 2005
4.520
4.760
3.800
4.000
565,230
-0.88(-18.03%)
Jan 20, 2005
5.000
5.120
4.760
4.880
31,532
-0.20(-3.94%)
Jan 19, 2005
5.320
5.320
4.840
5.080
51,352
+0.04(+0.79%)
Jan 18, 2005
5.040
5.120
4.800
5.040
74,969
+0.20(+4.13%)
Jan 14, 2005
4.640
5.200
4.600
4.840
102,117
+0.16(+3.42%)
Jan 13, 2005
4.840
4.840
4.600
4.680
44,611
-0.16(-3.31%)
Jan 12, 2005
4.600
4.960
4.600
4.840
102,557
+0.24(+5.22%)
Jan 11, 2005
5.040
5.040
4.560
4.600
128,890
-0.48(-9.45%)
Jan 10, 2005
5.320
5.360
4.920
5.080
51,619
-0.04(-0.78%)
Jan 07, 2005
5.120
5.280
5.040
5.120
57,969
-0.16(-3.03%)
Jan 06, 2005
5.160
5.400
5.080
5.280
49,568
+0.12(+2.33%)
Jan 05, 2005
5.400
5.480
5.000
5.160
103,197
-0.00(-0.08%)
Jan 04, 2005
5.480
5.600
5.120
5.164
117,189
-0.36(-6.45%)
Jan 03, 2005
5.600
6.000
5.440
5.520
108,974
-0.44(-7.38%)
Dec 31, 2004
6.000
6.080
5.840
5.960
51,950
+0.04(+0.68%)
Dec 30, 2004
6.000
6.120
5.840
5.920
75,375
-0.08(-1.33%)
Dec 29, 2004
5.400
6.240
5.400
6.000
250,450
+0.52(+9.49%)
Dec 28, 2004
5.480
5.600
5.360
5.480
65,075
+0.00(+0.00%)
Dec 27, 2004
5.520
5.600
5.400
5.480
115,875
-0.04(-0.72%)
Dec 23, 2004
5.320
5.680
5.320
5.520
66,225
+0.20(+3.76%)
Dec 22, 2004
5.280
5.560
5.280
5.320
74,850
-0.08(-1.48%)
Dec 21, 2004
5.680
5.840
5.400
5.400
80,000
-0.36(-6.25%)
Dec 20, 2004
6.000
6.320
5.680
5.760
150,200
-0.20(-3.36%)
Dec 17, 2004
5.520
6.080
5.520
5.960
101,500
+0.28(+4.93%)
Dec 16, 2004
5.680
5.720
5.400
5.680
58,550
+0.16(+2.90%)
Dec 15, 2004
5.520
5.800
5.320
5.520
136,650
+0.08(+1.47%)
Dec 14, 2004
5.480
5.840
5.400
5.440
63,325
-0.24(-4.23%)
Dec 13, 2004
5.800
5.960
5.400
5.680
112,675
-0.04(-0.70%)
Dec 10, 2004
5.120
5.840
5.120
5.720
191,800
+0.44(+8.33%)
Dec 09, 2004
5.160
5.280
4.880
5.280
128,850
+0.04(+0.76%)
Dec 08, 2004
5.520
5.520
4.840
5.240
110,650
-0.24(-4.38%)
Dec 07, 2004
6.120
6.160
5.400
5.480
277,300
-0.68(-11.04%)
Dec 06, 2004
6.440
6.800
6.156
6.160
159,000
+0.04(+0.65%)
Dec 03, 2004
6.680
6.960
6.000
6.120
647,950
+0.16(+2.68%)
Dec 02, 2004
5.200
5.960
5.040
5.960
492,225
+0.96(+19.20%)
Dec 01, 2004
4.640
5.200
4.600
5.000
266,250
+0.44(+9.65%)
Nov 30, 2004
4.520
4.960
4.360
4.560
294,800
-0.04(-0.87%)
Nov 29, 2004
4.760
5.040
4.360
4.600
378,675
-0.36(-7.18%)
Nov 26, 2004
5.160
5.160
4.720
4.956
96,125
-0.04(-0.88%)
Nov 24, 2004
5.480
5.480
4.920
5.000
136,250
-0.24(-4.58%)
Nov 23, 2004
5.360
5.400
5.160
5.240
85,650
-0.08(-1.50%)
Nov 22, 2004
5.120
5.560
5.080
5.320
193,925
+0.24(+4.72%)
Nov 19, 2004
4.840
5.200
4.640
5.080
162,450
+0.12(+2.42%)
Nov 18, 2004
5.080
5.400
4.840
4.960
176,100
-0.32(-6.06%)
Nov 17, 2004
5.120
5.440
4.960
5.280
352,675
+0.28(+5.60%)
Nov 16, 2004
4.880
5.360
4.600
5.000
743,675
+0.09(+1.79%)
Nov 15, 2004
4.360
5.120
4.040
4.912
773,275
+0.79(+19.22%)
Nov 12, 2004
3.680
4.280
3.400
4.120
582,175
+0.52(+14.44%)
Nov 11, 2004
3.960
3.960
3.600
3.600
168,150
-0.28(-7.22%)
Nov 10, 2004
4.000
4.040
3.800
3.880
205,575
-0.16(-3.96%)
Nov 09, 2004
4.160
4.200
3.840
4.040
280,000
-0.08(-1.94%)
Nov 08, 2004
4.000
4.480
3.840
4.120
1,036,775
+0.12(+3.00%)
Nov 05, 2004
3.320
4.160
3.240
4.000
2,157,550
+1.16(+40.85%)
Nov 04, 2004
2.800
2.960
2.680
2.840
357,975
+0.12(+4.41%)
Nov 03, 2004
2.840
2.920
2.640
2.720
115,500
-0.04(-1.31%)
Nov 02, 2004
2.600
2.920
2.600
2.756
111,300
+0.08(+2.84%)
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
.