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 30, 2015
4.350
4.440
4.350
4.430
21,432
+0.08(+1.84%)
Jan 29, 2015
4.350
4.420
4.250
4.350
55,800
-0.03(-0.68%)
Jan 28, 2015
4.360
4.410
4.220
4.380
50,018
-0.01(-0.23%)
Jan 27, 2015
4.450
4.500
4.360
4.390
34,204
-0.10(-2.23%)
Jan 26, 2015
4.400
4.510
4.290
4.490
53,281
+0.09(+2.05%)
Jan 23, 2015
4.400
4.470
4.360
4.400
19,609
-0.08(-1.79%)
Jan 22, 2015
4.350
4.600
4.350
4.480
65,528
+0.08(+1.71%)
Jan 21, 2015
4.500
4.670
4.270
4.405
326,335
-0.13(-2.77%)
Jan 20, 2015
4.430
4.580
4.330
4.530
28,546
+0.01(+0.22%)
Jan 16, 2015
4.470
4.600
4.430
4.520
81,920
+0.04(+0.89%)
Jan 15, 2015
4.450
4.540
4.406
4.480
31,794
-0.02(-0.44%)
Jan 14, 2015
4.250
4.577
4.250
4.500
98,200
+0.22(+5.14%)
Jan 13, 2015
4.280
4.380
4.260
4.280
38,536
+0.01(+0.23%)
Jan 12, 2015
4.400
4.450
4.250
4.270
61,078
-0.14(-3.17%)
Jan 09, 2015
4.480
4.520
4.384
4.410
31,068
-0.07(-1.56%)
Jan 08, 2015
4.440
4.520
4.435
4.480
34,078
+0.06(+1.36%)
Jan 07, 2015
4.440
4.450
4.330
4.420
42,357
-0.02(-0.45%)
Jan 06, 2015
4.560
4.580
4.360
4.440
45,673
-0.13(-2.84%)
Jan 05, 2015
4.580
4.620
4.550
4.570
96,048
+0.05(+1.11%)
Jan 02, 2015
4.530
4.590
4.480
4.520
35,635
-0.03(-0.66%)
Dec 31, 2014
4.580
4.550
4.550
4.550
48,700
+0.01(+0.22%)
Dec 30, 2014
4.500
4.570
4.430
4.540
19,081
+0.04(+0.89%)
Dec 29, 2014
4.400
4.580
4.365
4.500
64,265
+0.07(+1.58%)
Dec 26, 2014
4.460
4.560
4.410
4.430
31,722
-0.06(-1.34%)
Dec 24, 2014
4.490
4.490
4.490
4.490
5,100
+0.02(+0.53%)
Dec 23, 2014
4.440
4.580
4.420
4.466
37,056
+0.05(+1.05%)
Dec 22, 2014
4.410
4.550
4.340
4.420
55,361
+0.01(+0.23%)
Dec 19, 2014
4.400
4.500
4.330
4.410
34,881
+0.01(+0.23%)
Dec 18, 2014
4.351
4.500
4.351
4.400
29,089
+0.04(+0.92%)
Dec 17, 2014
4.330
4.495
4.330
4.360
22,771
+0.02(+0.46%)
Dec 16, 2014
4.420
4.440
4.280
4.340
76,981
-0.07(-1.59%)
Dec 15, 2014
4.460
4.680
4.400
4.410
203,152
-0.06(-1.34%)
Dec 12, 2014
4.420
4.490
4.370
4.470
35,584
+0.05(+1.13%)
Dec 11, 2014
4.450
4.520
4.420
4.420
39,912
-0.05(-1.12%)
Dec 10, 2014
4.500
4.520
4.460
4.470
30,726
-0.04(-0.89%)
Dec 09, 2014
4.440
4.520
4.280
4.510
94,094
+0.04(+0.89%)
Dec 08, 2014
4.540
4.540
4.440
4.470
134,936
-0.05(-1.11%)
Dec 05, 2014
4.370
4.570
4.310
4.520
356,871
+0.17(+4.03%)
Dec 04, 2014
4.210
4.370
4.200
4.345
102,918
+0.17(+3.95%)
Dec 03, 2014
4.140
4.230
4.125
4.180
65,559
+0.04(+0.89%)
Dec 02, 2014
4.160
4.210
4.143
4.143
38,641
-0.04(-0.88%)
Dec 01, 2014
4.150
4.190
4.100
4.180
106,790
+0.03(+0.72%)
Nov 28, 2014
4.110
4.150
4.110
4.150
14,250
+0.03(+0.73%)
Nov 26, 2014
4.170
4.120
4.120
4.120
97,100
-0.05(-1.20%)
Nov 25, 2014
4.150
4.200
4.120
4.170
86,402
+0.01(+0.24%)
Nov 24, 2014
4.180
4.300
4.100
4.160
99,351
-0.01(-0.24%)
Nov 21, 2014
4.180
4.230
4.100
4.170
79,134
-0.01(-0.24%)
Nov 20, 2014
4.260
4.280
4.100
4.180
100,513
-0.04(-0.95%)
Nov 19, 2014
4.280
4.350
4.210
4.220
191,235
-0.10(-2.32%)
Nov 18, 2014
4.290
4.410
4.236
4.320
156,161
+0.02(+0.47%)
Nov 17, 2014
4.230
4.370
4.200
4.300
129,661
+0.07(+1.65%)
Nov 14, 2014
4.080
4.360
4.030
4.230
291,950
+0.34(+8.74%)
Nov 13, 2014
3.900
3.900
3.810
3.890
39,860
-0.01(-0.26%)
Nov 12, 2014
3.900
3.900
3.805
3.900
18,016
+0.00(+0.00%)
Nov 11, 2014
3.900
3.949
3.780
3.900
29,433
+0.00(+0.00%)
Nov 10, 2014
3.820
3.900
3.780
3.900
30,701
+0.03(+0.69%)
Nov 07, 2014
3.890
3.900
3.740
3.873
31,503
+0.13(+3.56%)
Nov 06, 2014
3.810
3.950
3.720
3.740
8,016
-0.13(-3.36%)
Nov 05, 2014
3.850
3.900
3.720
3.870
18,224
+0.15(+4.03%)
Nov 04, 2014
3.870
3.870
3.720
3.720
4,170
-0.11(-2.87%)
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
.