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, 2012
2.950
3.050
2.950
3.000
9,953
+0.05(+1.69%)
Oct 26, 2012
3.020
2.950
2.950
2.950
20,600
-0.02(-0.67%)
Oct 25, 2012
3.100
3.100
2.970
2.970
801
-0.13(-4.19%)
Oct 24, 2012
3.150
3.150
3.100
3.100
11,200
+0.00(+0.00%)
Oct 23, 2012
3.120
3.120
3.100
3.100
4,085
+0.00(+0.00%)
Oct 19, 2012
3.100
3.140
3.100
3.100
708
-0.06(-1.90%)
Oct 18, 2012
3.160
3.160
3.160
3.160
100
+0.05(+1.75%)
Oct 17, 2012
3.105
3.180
3.100
3.106
5,400
+0.01(+0.18%)
Oct 16, 2012
3.100
3.157
3.100
3.100
11,642
+0.00(+0.00%)
Oct 15, 2012
3.190
3.190
3.100
3.100
3,098
+0.00(+0.00%)
Oct 12, 2012
3.105
3.140
3.100
3.100
1,700
+0.00(+0.00%)
Oct 11, 2012
3.100
3.100
3.100
3.100
1,936
-0.01(-0.32%)
Oct 09, 2012
3.150
3.110
3.110
3.110
6,800
-0.18(-5.47%)
Oct 08, 2012
3.130
3.290
3.100
3.290
14,001
+0.18(+5.79%)
Oct 05, 2012
3.131
3.131
3.110
3.110
4,112
-0.02(-0.64%)
Oct 04, 2012
3.080
3.173
3.050
3.130
4,900
+0.06(+1.95%)
Oct 03, 2012
3.190
3.190
3.070
3.070
500
+0.01(+0.33%)
Oct 01, 2012
3.060
3.060
3.060
3.060
0
-0.05(-1.61%)
Sep 28, 2012
3.090
3.110
3.050
3.110
3,944
+0.06(+1.97%)
Sep 27, 2012
3.150
3.180
3.050
3.050
4,800
-0.12(-3.79%)
Sep 26, 2012
3.150
3.240
3.100
3.170
5,875
+0.02(+0.63%)
Sep 25, 2012
3.230
3.230
3.100
3.150
894
+0.05(+1.61%)
Sep 24, 2012
3.200
3.210
3.100
3.100
7,300
-0.09(-2.82%)
Sep 21, 2012
3.100
3.240
3.050
3.190
8,491
+0.03(+0.95%)
Sep 20, 2012
3.050
3.160
3.040
3.160
1,605
+0.13(+4.29%)
Sep 19, 2012
3.060
3.190
3.020
3.030
4,150
-0.12(-3.81%)
Sep 18, 2012
3.010
3.182
3.010
3.150
17,149
+0.14(+4.65%)
Sep 17, 2012
2.950
3.140
2.950
3.010
9,696
+0.03(+1.01%)
Sep 14, 2012
2.990
3.080
2.960
2.980
4,490
+0.01(+0.34%)
Sep 13, 2012
3.000
3.000
2.900
2.970
4,630
-0.03(-1.00%)
Sep 12, 2012
2.940
3.000
2.910
3.000
5,670
+0.03(+1.01%)
Sep 11, 2012
2.940
3.000
2.940
2.970
1,300
-0.01(-0.34%)
Sep 10, 2012
2.875
3.020
2.831
2.980
2,970
+0.03(+1.02%)
Sep 07, 2012
2.970
2.973
2.900
2.950
2,822
-0.05(-1.67%)
Sep 06, 2012
3.000
3.020
3.000
3.000
14,052
-0.02(-0.66%)
Sep 05, 2012
2.850
3.070
2.850
3.020
27,288
+0.21(+7.47%)
Sep 04, 2012
2.870
2.870
2.800
2.810
19,095
+0.00(+0.00%)
Aug 31, 2012
2.820
2.860
2.690
2.810
26,984
-0.09(-3.10%)
Aug 30, 2012
2.910
2.910
2.850
2.900
18,093
-0.10(-3.33%)
Aug 29, 2012
3.020
3.020
3.000
3.000
10,490
+0.09(+3.09%)
Aug 27, 2012
3.100
3.100
2.910
2.910
16,927
-0.17(-5.52%)
Aug 24, 2012
3.060
3.110
3.050
3.080
11,377
-0.01(-0.32%)
Aug 23, 2012
3.050
3.150
3.050
3.090
7,768
+0.05(+1.64%)
Aug 22, 2012
2.920
3.050
2.920
3.040
29,522
+0.16(+5.37%)
Aug 21, 2012
2.960
2.960
2.850
2.885
2,500
-0.10(-3.19%)
Aug 20, 2012
2.950
2.980
2.861
2.980
2,204
-0.02(-0.67%)
Aug 17, 2012
2.860
3.030
2.800
3.000
40,272
+0.18(+6.38%)
Aug 16, 2012
2.830
2.830
2.820
2.820
400
+0.02(+0.71%)
Aug 15, 2012
2.830
2.830
2.800
2.800
2,037
-0.05(-1.75%)
Aug 14, 2012
2.850
2.850
2.850
2.850
920
-0.04(-1.38%)
Aug 13, 2012
2.820
2.970
2.750
2.890
15,138
+0.03(+1.05%)
Aug 10, 2012
3.100
3.100
2.750
2.860
44,847
-0.33(-10.34%)
Aug 09, 2012
2.960
3.190
2.810
3.190
46,998
+0.23(+7.77%)
Aug 08, 2012
3.030
3.090
2.960
2.960
9,950
-0.04(-1.33%)
Aug 07, 2012
3.000
3.000
3.000
3.000
3,586
+0.01(+0.33%)
Aug 06, 2012
3.000
3.030
2.970
2.990
2,200
-0.03(-0.99%)
Aug 03, 2012
3.050
3.050
2.999
3.020
13,410
-0.07(-2.27%)
Aug 02, 2012
3.000
3.090
2.980
3.090
3,658
+0.11(+3.69%)
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
.