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, 2017
5.850
5.950
5.800
5.900
13,786
+0.00(+0.00%)
Jan 30, 2017
5.800
6.000
5.800
5.900
12,511
+0.00(+0.00%)
Jan 27, 2017
5.850
6.000
5.800
5.900
42,317
+0.10(+1.72%)
Jan 26, 2017
5.900
6.050
5.800
5.800
40,424
-0.05(-0.85%)
Jan 25, 2017
6.200
6.200
5.800
5.850
71,753
-0.38(-6.02%)
Jan 24, 2017
5.850
6.300
5.800
6.225
91,161
+0.42(+7.33%)
Jan 23, 2017
5.850
5.850
5.800
5.800
23,522
-0.05(-0.85%)
Jan 20, 2017
5.800
6.050
5.800
5.850
67,175
+0.05(+0.86%)
Jan 19, 2017
5.850
5.900
5.800
5.800
25,710
-0.05(-0.85%)
Jan 18, 2017
6.050
6.050
5.800
5.850
65,371
-0.15(-2.50%)
Jan 17, 2017
5.950
6.100
5.950
6.000
26,828
-0.05(-0.83%)
Jan 13, 2017
6.050
6.050
6.050
0
+0.08(+1.26%)
Jan 12, 2017
6.000
6.100
5.910
5.975
63,458
-0.12(-2.05%)
Jan 11, 2017
6.050
6.352
6.000
6.100
56,321
+0.05(+0.83%)
Jan 10, 2017
5.850
6.058
5.850
6.050
30,169
+0.15(+2.54%)
Jan 09, 2017
5.900
5.956
5.900
5.900
17,134
-0.05(-0.84%)
Jan 06, 2017
5.800
5.950
5.800
5.950
11,796
+0.10(+1.71%)
Jan 05, 2017
5.950
6.000
5.850
5.850
22,420
-0.10(-1.68%)
Jan 04, 2017
5.850
6.150
5.850
5.950
54,649
+0.00(+0.00%)
Jan 03, 2017
5.800
5.950
5.760
5.950
34,137
+0.10(+1.71%)
Dec 30, 2016
5.850
5.850
5.850
0
+0.05(+0.86%)
Dec 29, 2016
5.850
5.850
5.800
5.800
12,671
-0.10(-1.69%)
Dec 28, 2016
5.800
5.900
5.800
5.900
13,058
+0.05(+0.85%)
Dec 27, 2016
5.800
5.850
5.800
5.850
23,311
+0.00(+0.00%)
Dec 23, 2016
5.850
5.850
5.850
0
+0.00(+0.00%)
Dec 22, 2016
5.850
5.900
5.800
5.850
31,966
+0.00(+0.00%)
Dec 21, 2016
5.900
6.000
5.850
5.850
29,450
-0.10(-1.68%)
Dec 20, 2016
6.050
6.150
5.850
5.950
66,158
-0.15(-2.46%)
Dec 19, 2016
6.050
6.100
6.050
6.100
31,246
+0.00(+0.00%)
Dec 16, 2016
6.050
6.150
6.050
6.100
10,560
+0.05(+0.83%)
Dec 15, 2016
6.150
6.150
6.050
6.050
30,845
-0.05(-0.82%)
Dec 14, 2016
6.000
6.150
6.000
6.100
21,697
+0.00(+0.00%)
Dec 13, 2016
6.055
6.100
6.000
6.100
94,937
+0.00(+0.00%)
Dec 12, 2016
6.000
6.100
5.900
6.100
98,489
+0.05(+0.83%)
Dec 09, 2016
5.850
6.100
5.850
6.050
25,846
+0.20(+3.42%)
Dec 08, 2016
5.900
5.950
5.800
5.850
27,263
-0.10(-1.68%)
Dec 07, 2016
5.900
6.050
5.900
5.950
41,364
+0.05(+0.85%)
Dec 06, 2016
5.800
5.950
5.800
5.900
104,353
+0.30(+5.36%)
Dec 05, 2016
5.650
5.681
5.600
5.600
39,347
+0.00(+0.00%)
Dec 02, 2016
5.650
5.650
5.600
5.600
4,053
-0.10(-1.75%)
Dec 01, 2016
5.750
5.800
5.650
5.700
70,745
-0.10(-1.72%)
Nov 30, 2016
5.850
5.850
5.725
5.800
26,062
+0.00(+0.00%)
Nov 29, 2016
5.900
5.900
5.725
5.800
15,243
-0.05(-0.85%)
Nov 28, 2016
5.700
5.850
5.694
5.850
37,269
+0.10(+1.74%)
Nov 25, 2016
5.650
5.750
5.500
5.750
12,732
+0.05(+0.88%)
Nov 23, 2016
5.700
5.700
5.700
0
-0.10(-1.72%)
Nov 22, 2016
5.700
5.850
5.700
5.800
134,832
+0.10(+1.75%)
Nov 21, 2016
5.400
5.750
5.400
5.700
190,483
+0.20(+3.64%)
Nov 18, 2016
5.350
5.550
5.350
5.500
97,153
+0.15(+2.80%)
Nov 17, 2016
5.300
5.450
5.016
5.350
182,686
+0.05(+0.94%)
Nov 16, 2016
5.050
5.350
5.000
5.300
103,973
+0.25(+4.95%)
Nov 15, 2016
4.700
5.100
4.700
5.050
200,614
+0.30(+6.32%)
Nov 14, 2016
4.350
4.750
4.350
4.750
78,399
+0.15(+3.26%)
Nov 11, 2016
3.800
4.600
3.800
4.600
153,165
+0.75(+19.48%)
Nov 10, 2016
3.950
4.000
3.800
3.850
89,083
+0.00(+0.00%)
Nov 09, 2016
3.950
4.000
3.800
3.850
99,186
-0.15(-3.75%)
Nov 08, 2016
4.100
4.112
3.950
4.000
74,035
-0.10(-2.44%)
Nov 07, 2016
4.150
4.300
4.100
4.100
60,940
-0.05(-1.20%)
Nov 04, 2016
4.350
4.400
4.100
4.150
120,430
-0.05(-1.19%)
Nov 03, 2016
4.201
4.250
4.200
4.200
19,844
-0.05(-1.18%)
Nov 02, 2016
4.250
4.250
4.200
4.250
4,281
+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
.