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 30, 2015
11.27
11.49
10.65
10.88
235,660
-0.35(-3.12%)
Oct 29, 2015
11.10
11.49
11.01
11.23
266,510
+0.24(+2.18%)
Oct 28, 2015
10.21
11.25
10.20
10.99
328,579
+0.68(+6.60%)
Oct 27, 2015
10.43
10.45
10.05
10.31
207,063
-0.14(-1.34%)
Oct 26, 2015
10.43
11.05
10.24
10.45
571,884
+0.21(+2.05%)
Oct 23, 2015
9.050
10.45
9.040
10.24
542,289
+1.21(+13.40%)
Oct 22, 2015
9.370
9.580
8.860
9.030
339,195
-0.29(-3.11%)
Oct 21, 2015
9.600
9.600
8.860
9.320
214,038
-0.18(-1.89%)
Oct 20, 2015
9.220
9.700
8.990
9.500
397,451
+0.51(+5.67%)
Oct 19, 2015
8.420
9.340
8.400
8.990
569,802
+0.52(+6.14%)
Oct 16, 2015
8.340
8.750
8.210
8.470
314,833
+0.27(+3.29%)
Oct 15, 2015
7.660
8.586
7.490
8.200
394,022
+0.61(+8.04%)
Oct 14, 2015
7.300
7.630
7.140
7.590
99,305
+0.29(+3.97%)
Oct 13, 2015
7.480
7.600
7.240
7.300
67,194
-0.19(-2.54%)
Oct 12, 2015
7.730
7.750
7.350
7.490
152,048
-0.12(-1.58%)
Oct 09, 2015
7.450
7.710
7.170
7.610
94,291
+0.28(+3.82%)
Oct 08, 2015
6.890
7.390
6.880
7.330
154,881
+0.52(+7.64%)
Oct 07, 2015
6.820
6.950
6.680
6.810
120,492
+0.00(+0.00%)
Oct 06, 2015
6.680
6.920
6.550
6.810
105,263
+0.14(+2.10%)
Oct 05, 2015
6.840
6.889
6.620
6.670
62,347
-0.04(-0.60%)
Oct 02, 2015
6.570
6.740
6.460
6.710
95,701
+0.00(+0.00%)
Oct 01, 2015
6.590
6.800
6.490
6.710
91,802
+0.10(+1.51%)
Sep 30, 2015
6.620
6.800
6.580
6.610
198,654
+0.12(+1.85%)
Sep 29, 2015
6.320
6.760
6.289
6.490
105,623
+0.13(+2.04%)
Sep 28, 2015
7.000
7.100
6.330
6.360
218,129
-0.64(-9.14%)
Sep 25, 2015
7.760
7.850
6.930
7.000
180,834
-0.56(-7.41%)
Sep 24, 2015
7.130
7.570
7.090
7.560
111,910
+0.41(+5.73%)
Sep 23, 2015
7.160
7.320
7.010
7.150
116,621
+0.03(+0.42%)
Sep 22, 2015
7.010
7.180
6.930
7.120
90,864
+0.06(+0.85%)
Sep 21, 2015
7.000
7.130
6.770
7.060
111,758
+0.15(+2.17%)
Sep 18, 2015
6.810
7.090
6.810
6.910
137,864
-0.01(-0.14%)
Sep 17, 2015
6.920
7.110
6.870
6.920
133,814
-0.05(-0.72%)
Sep 16, 2015
7.060
7.230
6.820
6.970
190,818
-0.06(-0.85%)
Sep 15, 2015
6.830
7.210
6.820
7.030
214,001
+0.20(+2.93%)
Sep 14, 2015
6.940
6.940
6.590
6.830
215,143
-0.12(-1.73%)
Sep 11, 2015
6.620
7.060
6.590
6.950
136,119
+0.30(+4.51%)
Sep 10, 2015
6.498
6.700
6.450
6.650
322,415
+0.30(+4.72%)
Sep 09, 2015
6.390
6.510
6.310
6.350
137,981
-0.04(-0.63%)
Sep 08, 2015
6.180
6.400
5.930
6.390
171,470
+0.32(+5.27%)
Sep 04, 2015
6.060
6.070
6.070
6.070
27,600
-0.09(-1.46%)
Sep 03, 2015
6.150
6.220
6.130
6.160
55,922
+0.08(+1.32%)
Sep 02, 2015
6.100
6.150
5.900
6.080
55,805
+0.05(+0.83%)
Sep 01, 2015
5.920
6.100
5.920
6.030
62,643
-0.04(-0.66%)
Aug 31, 2015
6.080
6.280
6.010
6.070
83,524
-0.08(-1.30%)
Aug 28, 2015
6.080
6.323
6.060
6.150
94,071
+0.03(+0.49%)
Aug 27, 2015
6.000
6.250
5.980
6.120
74,902
+0.19(+3.20%)
Aug 26, 2015
6.000
6.000
5.739
5.930
55,262
+0.14(+2.42%)
Aug 25, 2015
6.050
6.120
5.780
5.790
101,976
+0.02(+0.35%)
Aug 24, 2015
5.550
6.040
5.460
5.770
106,076
-0.26(-4.31%)
Aug 21, 2015
6.250
6.420
5.920
6.030
149,005
-0.34(-5.34%)
Aug 20, 2015
6.860
6.860
6.360
6.370
198,193
-0.54(-7.88%)
Aug 19, 2015
6.870
7.020
6.720
6.915
63,460
+0.05(+0.80%)
Aug 18, 2015
7.260
7.450
6.810
6.860
180,325
-0.38(-5.25%)
Aug 17, 2015
7.200
7.590
7.180
7.240
367,386
+0.02(+0.28%)
Aug 14, 2015
6.800
7.540
6.680
7.220
1,076,079
+1.06(+17.21%)
Aug 13, 2015
6.150
6.330
6.090
6.160
242,198
-0.02(-0.32%)
Aug 12, 2015
6.180
6.270
6.090
6.180
59,378
+0.01(+0.08%)
Aug 11, 2015
6.020
6.290
6.020
6.175
43,690
-0.09(-1.36%)
Aug 10, 2015
6.123
6.330
6.123
6.260
44,181
+0.14(+2.29%)
Aug 07, 2015
6.180
6.200
6.030
6.120
27,169
-0.04(-0.65%)
Aug 06, 2015
6.430
6.480
6.100
6.160
139,400
-0.30(-4.64%)
Aug 05, 2015
6.240
6.560
6.240
6.460
58,421
+0.26(+4.19%)
Aug 04, 2015
6.180
6.300
6.160
6.200
55,959
+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
.