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, 2014
3.910
3.960
3.880
3.910
12,683
+0.02(+0.51%)
Oct 30, 2014
3.810
3.900
3.810
3.890
551
+0.04(+1.04%)
Oct 29, 2014
3.850
3.910
3.630
3.850
14,691
+0.00(+0.00%)
Oct 28, 2014
3.840
3.940
3.830
3.850
11,808
+0.05(+1.32%)
Oct 27, 2014
3.640
3.840
3.740
3.800
23,034
+0.06(+1.60%)
Oct 24, 2014
3.630
3.790
3.610
3.740
22,790
+0.12(+3.31%)
Oct 23, 2014
3.620
3.910
3.620
3.620
16,104
-0.04(-1.09%)
Oct 22, 2014
4.000
4.000
3.480
3.660
50,968
-0.27(-6.87%)
Oct 21, 2014
4.020
4.029
3.760
3.930
13,708
+0.10(+2.61%)
Oct 20, 2014
3.710
3.850
3.710
3.830
38,560
+0.10(+2.68%)
Oct 17, 2014
3.680
3.820
3.660
3.730
10,647
+0.13(+3.61%)
Oct 16, 2014
3.540
3.650
3.520
3.600
8,425
+0.07(+1.87%)
Oct 15, 2014
3.480
3.670
3.450
3.534
30,936
-0.06(-1.56%)
Oct 14, 2014
3.550
3.590
3.520
3.590
3,912
+0.09(+2.57%)
Oct 13, 2014
3.640
3.900
3.500
3.500
44,124
-0.18(-4.89%)
Oct 10, 2014
3.700
3.790
3.600
3.680
9,944
-0.05(-1.34%)
Oct 09, 2014
3.830
3.880
3.710
3.730
27,707
-0.13(-3.37%)
Oct 08, 2014
3.880
3.880
3.780
3.860
2,572
+0.01(+0.39%)
Oct 07, 2014
3.760
3.860
3.760
3.845
19,974
+0.10(+2.53%)
Oct 06, 2014
3.760
3.830
3.720
3.750
12,500
-0.02(-0.53%)
Oct 03, 2014
3.730
3.790
3.715
3.770
27,406
+0.03(+0.80%)
Oct 02, 2014
3.750
3.820
3.710
3.740
15,458
-0.01(-0.27%)
Oct 01, 2014
3.880
3.900
3.730
3.750
64,750
-0.16(-4.09%)
Sep 30, 2014
3.820
3.950
3.700
3.910
60,787
+0.07(+1.82%)
Sep 29, 2014
3.870
3.910
3.800
3.840
11,023
-0.09(-2.29%)
Sep 26, 2014
3.840
3.970
3.799
3.930
10,985
+0.12(+3.15%)
Sep 25, 2014
3.940
3.940
3.700
3.810
45,794
-0.12(-3.05%)
Sep 24, 2014
4.005
4.005
3.900
3.930
15,368
-0.06(-1.50%)
Sep 23, 2014
4.010
4.010
3.940
3.990
8,639
-0.02(-0.50%)
Sep 22, 2014
4.080
4.080
3.950
4.010
53,526
-0.02(-0.50%)
Sep 19, 2014
4.070
4.079
3.880
4.030
94,250
-0.02(-0.49%)
Sep 18, 2014
3.970
4.070
3.930
4.050
67,632
+0.07(+1.76%)
Sep 17, 2014
4.080
4.080
3.950
3.980
95,305
-0.04(-1.00%)
Sep 16, 2014
3.900
4.070
3.860
4.020
106,380
+0.07(+1.77%)
Sep 15, 2014
3.910
4.040
3.890
3.950
79,075
+0.01(+0.25%)
Sep 12, 2014
3.870
3.970
3.870
3.940
39,380
+0.05(+1.29%)
Sep 11, 2014
3.990
4.090
3.820
3.890
43,934
-0.18(-4.42%)
Sep 10, 2014
4.140
4.140
4.010
4.070
60,010
-0.06(-1.45%)
Sep 09, 2014
4.090
4.205
3.990
4.130
99,269
+0.04(+0.98%)
Sep 08, 2014
4.030
4.140
4.025
4.090
144,152
+0.08(+2.07%)
Sep 05, 2014
3.720
4.030
3.720
4.007
134,935
+0.22(+5.73%)
Sep 04, 2014
3.670
3.810
3.600
3.790
54,574
+0.05(+1.34%)
Sep 03, 2014
3.730
3.770
3.660
3.740
96,073
+0.02(+0.54%)
Sep 02, 2014
3.810
3.810
3.650
3.720
55,471
-0.07(-1.85%)
Aug 29, 2014
3.700
3.790
3.790
3.790
22,500
+0.09(+2.43%)
Aug 28, 2014
3.700
3.800
3.700
3.700
18,295
-0.04(-1.13%)
Aug 27, 2014
3.730
3.800
3.520
3.742
57,644
+0.04(+1.15%)
Aug 26, 2014
3.680
3.840
3.580
3.700
67,867
+0.05(+1.37%)
Aug 25, 2014
3.500
3.700
3.640
3.650
16,559
+0.01(+0.27%)
Aug 22, 2014
3.600
3.690
3.700
3.640
29,383
-0.06(-1.62%)
Aug 21, 2014
3.670
3.750
3.660
3.700
56,036
-0.06(-1.70%)
Aug 20, 2014
3.560
3.830
3.550
3.764
164,435
+0.14(+3.98%)
Aug 19, 2014
3.650
3.670
3.620
3.620
11,355
+0.01(+0.28%)
Aug 18, 2014
3.650
3.720
3.520
3.610
85,287
-0.06(-1.63%)
Aug 15, 2014
3.250
3.680
3.250
3.670
154,265
+0.48(+15.05%)
Aug 14, 2014
3.080
3.190
3.030
3.190
4,031
+0.14(+4.59%)
Aug 13, 2014
3.100
3.100
3.040
3.050
2,251
+0.00(+0.00%)
Aug 12, 2014
2.980
3.180
2.980
3.050
5,884
+0.07(+2.35%)
Aug 11, 2014
2.910
3.160
2.900
2.980
33,533
+0.07(+2.41%)
Aug 08, 2014
2.831
3.060
2.820
2.910
41,381
+0.07(+2.46%)
Aug 07, 2014
2.970
2.980
2.836
2.840
32,777
-0.09(-3.07%)
Aug 06, 2014
3.120
3.120
2.920
2.930
1,207
-0.09(-2.98%)
Aug 05, 2014
3.010
3.060
3.010
3.020
5,956
+0.01(+0.33%)
Aug 04, 2014
3.020
3.150
3.010
3.010
16,222
-0.01(-0.33%)
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
.