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, 2011
4.860
5.020
4.800
4.810
19,125
-0.01(-0.21%)
Oct 28, 2011
4.710
4.890
4.700
4.820
25,667
+0.09(+1.90%)
Oct 27, 2011
4.770
4.770
4.600
4.730
20,087
+0.03(+0.64%)
Oct 26, 2011
4.660
4.700
4.660
4.700
18,312
+0.10(+2.17%)
Oct 25, 2011
4.660
4.670
4.550
4.600
6,364
-0.03(-0.65%)
Oct 24, 2011
4.540
4.670
4.260
4.630
20,971
+0.09(+1.98%)
Oct 21, 2011
4.700
4.710
4.470
4.540
14,645
-0.12(-2.58%)
Oct 20, 2011
4.600
4.700
4.600
4.660
10,366
+0.03(+0.65%)
Oct 19, 2011
4.600
4.730
4.481
4.630
16,295
+0.04(+0.76%)
Oct 18, 2011
4.660
4.670
4.530
4.595
10,315
-0.06(-1.18%)
Oct 17, 2011
4.640
4.680
4.600
4.650
2,397
+0.02(+0.43%)
Oct 14, 2011
4.600
4.680
4.550
4.630
12,711
+0.07(+1.54%)
Oct 13, 2011
4.550
4.560
4.510
4.560
6,063
+0.00(+0.00%)
Oct 12, 2011
4.490
4.600
4.210
4.560
15,131
+0.07(+1.56%)
Oct 11, 2011
4.450
4.490
4.440
4.490
10,100
+0.04(+0.90%)
Oct 10, 2011
4.490
4.490
4.420
4.450
13,630
+0.05(+1.14%)
Oct 07, 2011
4.450
4.490
4.400
4.400
12,720
-0.05(-1.12%)
Oct 06, 2011
4.430
4.480
4.330
4.450
10,900
+0.03(+0.68%)
Oct 05, 2011
4.280
4.420
4.260
4.420
9,414
+0.18(+4.25%)
Oct 04, 2011
4.040
4.460
3.810
4.240
62,454
+0.11(+2.66%)
Oct 03, 2011
4.370
4.370
4.060
4.130
47,785
-0.32(-7.19%)
Sep 30, 2011
4.450
4.500
4.440
4.450
20,813
+0.00(+0.00%)
Sep 29, 2011
4.530
4.530
4.450
4.450
19,264
+0.01(+0.23%)
Sep 28, 2011
4.590
4.590
4.400
4.440
26,630
-0.16(-3.48%)
Sep 27, 2011
4.560
4.660
4.510
4.600
29,460
+0.13(+2.91%)
Sep 26, 2011
4.540
4.680
4.350
4.470
27,299
-0.03(-0.67%)
Sep 23, 2011
4.480
4.572
4.420
4.500
22,171
+0.01(+0.22%)
Sep 22, 2011
4.710
4.710
4.480
4.490
46,232
-0.37(-7.61%)
Sep 21, 2011
5.230
5.230
4.680
4.860
49,233
-0.34(-6.54%)
Sep 20, 2011
5.440
5.520
5.170
5.200
40,275
-0.17(-3.17%)
Sep 19, 2011
5.240
5.510
5.150
5.370
35,332
-0.08(-1.47%)
Sep 16, 2011
4.780
5.990
4.780
5.450
432,717
+0.71(+14.98%)
Sep 15, 2011
4.790
4.790
4.680
4.740
37,829
+0.04(+0.85%)
Sep 14, 2011
4.620
4.860
4.620
4.700
88,401
+0.14(+3.07%)
Sep 13, 2011
4.575
4.575
4.510
4.560
14,276
+0.03(+0.66%)
Sep 12, 2011
4.500
4.570
4.450
4.530
5,825
+0.00(+0.00%)
Sep 09, 2011
4.550
4.600
4.480
4.530
15,979
-0.02(-0.44%)
Sep 08, 2011
4.700
4.700
4.490
4.550
26,837
-0.15(-3.19%)
Sep 07, 2011
4.730
4.740
4.600
4.700
23,201
+0.07(+1.51%)
Sep 06, 2011
4.660
4.710
4.601
4.630
16,096
-0.08(-1.70%)
Sep 02, 2011
4.560
4.740
4.560
4.710
23,780
+0.04(+0.86%)
Sep 01, 2011
4.670
4.740
4.630
4.670
16,457
-0.03(-0.64%)
Aug 31, 2011
4.550
4.800
4.550
4.700
33,896
+0.13(+2.84%)
Aug 30, 2011
4.660
4.660
4.450
4.570
22,879
-0.14(-2.97%)
Aug 29, 2011
4.610
4.750
4.500
4.710
28,201
+0.15(+3.29%)
Aug 26, 2011
4.420
4.610
4.420
4.560
14,587
+0.17(+3.87%)
Aug 25, 2011
4.560
4.570
4.360
4.390
16,800
-0.16(-3.52%)
Aug 24, 2011
4.490
4.620
4.410
4.550
10,554
+0.04(+0.89%)
Aug 23, 2011
4.500
4.590
4.450
4.510
24,459
+0.05(+1.12%)
Aug 22, 2011
4.510
4.601
4.260
4.460
48,765
+0.05(+1.13%)
Aug 19, 2011
4.480
4.566
4.320
4.410
75,290
-0.11(-2.43%)
Aug 18, 2011
4.240
4.674
4.220
4.520
52,102
+0.13(+2.96%)
Aug 17, 2011
4.540
4.560
4.300
4.390
23,684
-0.11(-2.44%)
Aug 16, 2011
4.550
4.770
4.480
4.500
42,945
-0.09(-1.96%)
Aug 15, 2011
4.599
4.860
4.500
4.590
59,777
+0.05(+1.10%)
Aug 12, 2011
4.690
4.872
4.500
4.540
52,750
-0.06(-1.30%)
Aug 11, 2011
4.620
4.840
4.558
4.600
35,107
-0.01(-0.22%)
Aug 10, 2011
4.660
4.730
4.540
4.610
49,767
-0.21(-4.36%)
Aug 09, 2011
4.740
4.880
4.480
4.820
140,866
+0.35(+7.83%)
Aug 08, 2011
4.690
4.820
4.250
4.470
54,088
-0.48(-9.70%)
Aug 05, 2011
4.550
5.000
4.150
4.950
173,242
-0.56(-10.16%)
Aug 04, 2011
6.370
6.370
5.310
5.510
124,373
-0.87(-13.64%)
Aug 03, 2011
6.210
6.440
6.150
6.380
78,181
+0.23(+3.74%)
Aug 02, 2011
6.240
6.359
6.120
6.150
29,706
-0.12(-1.91%)
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
.