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 (%)
Oct 31, 2007
7.190
7.310
7.000
7.200
89,876
+0.04(+0.56%)
Oct 30, 2007
6.980
7.190
6.610
7.160
96,400
+0.08(+1.13%)
Oct 29, 2007
6.530
7.140
6.350
7.080
174,555
+0.54(+8.26%)
Oct 26, 2007
6.400
6.600
6.360
6.540
69,993
+0.18(+2.83%)
Oct 25, 2007
6.300
6.360
6.200
6.360
48,314
+0.10(+1.60%)
Oct 24, 2007
5.982
6.290
5.980
6.260
89,843
+0.23(+3.81%)
Oct 23, 2007
5.830
6.120
5.660
6.030
44,440
+0.12(+2.06%)
Oct 22, 2007
5.950
5.950
5.700
5.908
41,400
-0.03(-0.54%)
Oct 19, 2007
5.930
6.000
5.717
5.940
20,737
+0.10(+1.71%)
Oct 18, 2007
5.970
6.100
5.720
5.840
64,215
-0.24(-3.95%)
Oct 17, 2007
6.000
6.200
5.850
6.080
42,579
+0.08(+1.33%)
Oct 16, 2007
6.140
6.140
5.830
6.000
29,088
-0.13(-2.12%)
Oct 15, 2007
5.920
6.190
5.920
6.130
32,258
+0.20(+3.37%)
Oct 12, 2007
6.200
6.200
5.900
5.930
29,400
-0.25(-4.05%)
Oct 11, 2007
5.920
6.250
5.870
6.180
31,662
+0.27(+4.57%)
Oct 10, 2007
6.010
6.050
5.650
5.910
76,629
-0.13(-2.15%)
Oct 09, 2007
6.090
6.280
5.960
6.040
22,108
-0.07(-1.15%)
Oct 08, 2007
6.300
6.300
6.050
6.110
19,290
-0.19(-3.02%)
Oct 05, 2007
6.170
6.300
6.170
6.300
26,198
+0.15(+2.44%)
Oct 04, 2007
6.110
6.210
6.020
6.150
19,059
-0.05(-0.81%)
Oct 03, 2007
6.150
6.200
6.000
6.200
9,446
+0.00(+0.00%)
Oct 02, 2007
6.090
6.200
6.070
6.200
19,195
+0.08(+1.31%)
Oct 01, 2007
5.860
6.210
5.860
6.120
33,567
+0.09(+1.49%)
Sep 28, 2007
6.120
6.245
5.730
6.030
60,594
-0.07(-1.15%)
Sep 27, 2007
6.070
6.290
6.070
6.100
28,900
+0.02(+0.33%)
Sep 26, 2007
6.160
6.190
6.029
6.080
12,990
-0.04(-0.65%)
Sep 25, 2007
5.950
6.130
5.800
6.120
18,972
+0.12(+2.00%)
Sep 24, 2007
6.240
6.240
5.970
6.000
18,715
-0.26(-4.15%)
Sep 21, 2007
6.080
6.330
5.920
6.260
39,841
+0.18(+2.96%)
Sep 20, 2007
6.239
6.280
5.950
6.080
31,701
-0.17(-2.72%)
Sep 19, 2007
5.950
6.250
5.930
6.250
42,000
+0.28(+4.69%)
Sep 18, 2007
6.010
6.050
5.740
5.970
16,876
+0.00(+0.00%)
Sep 17, 2007
6.070
6.070
5.800
5.970
21,531
-0.06(-1.00%)
Sep 14, 2007
6.000
6.030
5.730
6.030
31,878
-0.07(-1.15%)
Sep 13, 2007
5.740
6.150
5.670
6.100
21,085
+0.39(+6.83%)
Sep 12, 2007
5.940
6.130
5.630
5.710
24,008
-0.32(-5.31%)
Sep 11, 2007
5.930
6.050
5.790
6.030
17,331
+0.15(+2.55%)
Sep 10, 2007
6.090
6.160
5.880
5.880
26,880
-0.25(-4.08%)
Sep 07, 2007
5.990
6.190
5.450
6.130
73,721
+0.09(+1.49%)
Sep 06, 2007
5.890
6.230
5.890
6.040
62,671
+0.18(+3.07%)
Sep 05, 2007
5.550
5.870
5.400
5.860
66,004
+0.32(+5.78%)
Sep 04, 2007
5.430
5.600
5.430
5.540
25,548
+0.15(+2.78%)
Aug 31, 2007
5.340
5.450
5.200
5.390
38,111
+0.09(+1.64%)
Aug 30, 2007
5.380
5.420
5.240
5.303
29,141
-0.04(-0.70%)
Aug 29, 2007
5.390
5.490
5.300
5.340
17,122
-0.08(-1.47%)
Aug 28, 2007
5.390
5.440
5.381
5.420
12,122
-0.00(-0.00%)
Aug 27, 2007
5.440
5.630
5.400
5.420
13,169
-0.05(-0.91%)
Aug 24, 2007
5.340
5.520
5.250
5.470
12,730
+0.15(+2.82%)
Aug 23, 2007
5.540
5.690
5.260
5.320
17,055
-0.27(-4.83%)
Aug 22, 2007
5.440
5.600
5.440
5.590
25,207
+0.20(+3.71%)
Aug 21, 2007
5.090
5.430
5.020
5.390
71,939
+0.24(+4.66%)
Aug 20, 2007
5.330
5.550
5.000
5.150
72,754
-0.15(-2.83%)
Aug 17, 2007
5.430
5.540
5.250
5.300
40,766
-0.12(-2.21%)
Aug 16, 2007
5.680
5.680
5.240
5.420
52,770
-0.32(-5.57%)
Aug 15, 2007
5.870
5.904
5.580
5.740
49,361
-0.21(-3.53%)
Aug 14, 2007
5.890
5.950
5.660
5.950
66,112
+0.25(+4.39%)
Aug 13, 2007
5.000
5.810
4.920
5.700
225,192
+0.80(+16.33%)
Aug 10, 2007
5.330
5.400
4.860
4.900
284,051
-0.63(-11.39%)
Aug 09, 2007
6.090
6.220
5.490
5.530
156,781
-0.88(-13.73%)
Aug 08, 2007
6.500
6.540
6.334
6.410
39,019
+0.03(+0.47%)
Aug 07, 2007
6.330
6.400
6.250
6.380
14,341
+0.11(+1.75%)
Aug 06, 2007
6.410
6.420
6.140
6.270
55,032
-0.10(-1.57%)
Aug 03, 2007
6.360
6.390
6.200
6.370
24,469
+0.12(+1.92%)
Aug 02, 2007
6.430
6.510
6.240
6.250
47,583
-0.21(-3.25%)
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
.