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, 2023
1.240
1.240
1.220
1.240
17,984
+0.03(+2.48%)
Jan 30, 2023
1.220
1.240
1.210
1.210
17,676
-0.01(-0.82%)
Jan 27, 2023
1.210
1.270
1.210
1.220
33,975
+0.00(+0.41%)
Jan 26, 2023
1.180
1.219
1.180
1.215
13,475
+0.02(+1.25%)
Jan 25, 2023
1.200
1.210
1.190
1.200
7,495
+0.01(+0.84%)
Jan 24, 2023
1.181
1.192
1.181
1.190
4,099
+0.00(+0.00%)
Jan 23, 2023
1.190
1.192
1.170
1.190
44,616
+0.00(+0.00%)
Jan 20, 2023
1.210
1.270
1.180
1.190
51,425
-0.07(-5.56%)
Jan 19, 2023
1.300
1.300
1.250
1.260
14,802
-0.03(-2.33%)
Jan 18, 2023
1.280
1.330
1.280
1.290
50,212
+0.01(+0.78%)
Jan 17, 2023
1.240
1.290
1.230
1.280
57,817
+0.07(+5.79%)
Jan 13, 2023
1.200
1.220
1.190
1.210
77,243
+0.02(+1.68%)
Jan 12, 2023
1.180
1.195
1.180
1.190
16,090
+0.01(+0.85%)
Jan 11, 2023
1.150
1.190
1.150
1.180
13,133
+0.00(+0.00%)
Jan 10, 2023
1.170
1.200
1.170
1.180
41,139
-0.01(-0.84%)
Jan 09, 2023
1.180
1.190
1.160
1.190
107,559
+0.02(+1.71%)
Jan 06, 2023
1.160
1.190
1.160
1.170
16,867
-0.00(-0.01%)
Jan 05, 2023
1.130
1.197
1.130
1.170
41,618
+0.00(+0.01%)
Jan 04, 2023
1.150
1.170
1.124
1.170
24,088
+0.02(+1.74%)
Jan 03, 2023
1.120
1.150
1.120
1.150
53,830
+0.02(+1.66%)
Dec 30, 2022
1.090
1.150
1.090
1.131
59,686
+0.01(+0.55%)
Dec 29, 2022
1.090
1.137
1.090
1.125
41,683
+0.01(+1.35%)
Dec 28, 2022
1.090
1.117
1.090
1.110
46,901
+0.01(+0.91%)
Dec 27, 2022
1.090
1.130
1.090
1.100
49,801
-0.02(-1.79%)
Dec 23, 2022
1.130
1.170
1.120
1.120
85,508
-0.02(-1.75%)
Dec 22, 2022
1.110
1.140
1.100
1.140
61,014
+0.01(+0.88%)
Dec 21, 2022
1.070
1.135
1.070
1.130
62,448
+0.04(+3.67%)
Dec 20, 2022
1.080
1.090
1.064
1.090
61,954
-0.01(-0.91%)
Dec 19, 2022
1.090
1.120
1.075
1.100
72,004
-0.01(-0.90%)
Dec 16, 2022
1.090
1.110
1.070
1.110
97,024
-0.01(-0.89%)
Dec 15, 2022
1.080
1.130
1.080
1.120
38,748
+0.01(+0.90%)
Dec 14, 2022
1.080
1.150
1.080
1.110
51,924
-0.03(-2.63%)
Dec 13, 2022
1.080
1.150
1.080
1.140
66,645
+0.04(+3.54%)
Dec 12, 2022
1.100
1.140
1.090
1.101
102,569
-0.01(-0.81%)
Dec 09, 2022
1.100
1.150
1.097
1.110
32,801
+0.02(+1.37%)
Dec 08, 2022
1.100
1.110
1.090
1.095
33,835
-0.02(-1.35%)
Dec 07, 2022
1.110
1.120
1.108
1.110
3,704
+0.00(+0.00%)
Dec 06, 2022
1.100
1.115
1.100
1.110
11,258
+0.01(+0.91%)
Dec 05, 2022
1.160
1.160
1.100
1.100
32,132
-0.05(-4.76%)
Dec 02, 2022
1.100
1.200
1.100
1.155
87,573
+0.03(+2.21%)
Dec 01, 2022
1.120
1.150
1.100
1.130
59,259
+0.04(+3.67%)
Nov 30, 2022
1.140
1.140
1.090
1.090
62,803
-0.02(-1.80%)
Nov 29, 2022
1.130
1.130
1.080
1.110
159,453
+0.06(+5.71%)
Nov 28, 2022
1.040
1.060
1.040
1.050
26,334
-0.01(-0.94%)
Nov 25, 2022
1.050
1.060
1.043
1.060
4,963
+0.00(+0.00%)
Nov 23, 2022
1.030
1.070
1.030
1.060
41,648
+0.03(+2.91%)
Nov 22, 2022
1.030
1.060
1.030
1.030
25,465
-0.01(-0.96%)
Nov 21, 2022
1.030
1.060
1.030
1.040
34,631
-0.01(-0.95%)
Nov 18, 2022
1.070
1.070
1.030
1.050
23,780
+0.00(+0.00%)
Nov 17, 2022
1.050
1.060
1.040
1.050
44,197
+0.01(+0.96%)
Nov 16, 2022
1.070
1.090
1.020
1.040
141,601
-0.02(-1.89%)
Nov 15, 2022
1.080
1.100
1.050
1.060
75,608
-0.02(-1.85%)
Nov 14, 2022
1.040
1.110
1.040
1.080
67,787
+0.03(+2.86%)
Nov 11, 2022
1.160
1.160
1.020
1.050
265,533
-0.14(-11.76%)
Nov 10, 2022
1.160
1.200
1.130
1.190
51,782
+0.03(+3.03%)
Nov 09, 2022
1.190
1.190
1.130
1.155
29,210
-0.02(-2.12%)
Nov 08, 2022
1.155
1.180
1.155
1.180
7,799
+0.01(+0.50%)
Nov 07, 2022
1.160
1.196
1.160
1.174
63,120
+0.01(+1.22%)
Nov 04, 2022
1.150
1.170
1.140
1.160
18,247
+0.00(+0.01%)
Nov 03, 2022
1.107
1.160
1.100
1.160
75,939
+0.04(+3.56%)
Nov 02, 2022
1.130
1.130
1.110
1.120
16,773
+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
.