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, 2016
4.200
4.300
4.150
4.150
45,651
-0.10(-2.35%)
Oct 28, 2016
4.200
4.450
4.200
4.250
28,440
+0.05(+1.19%)
Oct 27, 2016
4.500
4.500
3.950
4.200
138,057
-0.20(-4.55%)
Oct 26, 2016
4.400
4.450
4.400
4.400
15,072
-0.10(-2.22%)
Oct 25, 2016
4.500
4.500
4.400
4.500
15,042
+0.05(+1.12%)
Oct 24, 2016
4.400
4.505
4.300
4.450
44,793
+0.10(+2.30%)
Oct 21, 2016
4.350
4.450
4.350
4.350
27,528
-0.10(-2.25%)
Oct 20, 2016
4.350
4.500
4.350
4.450
16,574
-0.05(-1.11%)
Oct 19, 2016
4.400
4.550
4.350
4.500
32,560
+0.05(+1.12%)
Oct 18, 2016
4.300
4.500
4.250
4.450
16,109
+0.17(+4.09%)
Oct 17, 2016
4.350
4.409
4.250
4.275
32,757
-0.12(-2.84%)
Oct 14, 2016
4.320
4.435
4.320
4.400
11,391
+0.05(+1.15%)
Oct 13, 2016
4.150
4.462
4.150
4.350
75,589
+0.18(+4.32%)
Oct 12, 2016
4.410
4.680
4.120
4.170
120,213
-0.27(-6.08%)
Oct 11, 2016
4.600
4.600
4.410
4.440
104,219
-0.13(-2.84%)
Oct 10, 2016
4.680
4.740
4.465
4.570
139,820
-0.14(-2.97%)
Oct 07, 2016
4.700
4.740
4.670
4.710
36,080
-0.02(-0.42%)
Oct 06, 2016
4.740
4.750
4.650
4.730
16,276
-0.01(-0.21%)
Oct 05, 2016
4.970
4.970
4.710
4.740
41,687
-0.11(-2.27%)
Oct 04, 2016
4.930
5.000
4.770
4.850
19,276
-0.03(-0.61%)
Oct 03, 2016
4.870
5.040
4.870
4.880
22,391
-0.04(-0.81%)
Sep 30, 2016
4.780
4.940
4.750
4.920
37,369
+0.15(+3.14%)
Sep 29, 2016
4.820
4.820
4.680
4.770
29,951
-0.02(-0.42%)
Sep 28, 2016
4.990
5.170
4.710
4.790
191,544
-0.16(-3.23%)
Sep 27, 2016
4.690
4.980
4.690
4.950
64,864
+0.24(+5.10%)
Sep 26, 2016
4.790
4.790
4.676
4.710
30,715
-0.13(-2.69%)
Sep 23, 2016
4.680
4.960
4.680
4.840
64,661
+0.17(+3.64%)
Sep 22, 2016
4.610
4.710
4.560
4.670
16,776
+0.06(+1.30%)
Sep 21, 2016
4.760
4.776
4.450
4.610
130,421
-0.17(-3.56%)
Sep 20, 2016
4.660
4.800
4.620
4.780
92,009
+0.18(+3.91%)
Sep 19, 2016
4.770
4.770
4.450
4.600
151,487
-0.12(-2.54%)
Sep 16, 2016
4.550
4.770
4.550
4.720
37,366
+0.09(+1.94%)
Sep 15, 2016
4.880
4.880
4.630
4.630
76,565
-0.29(-5.89%)
Sep 14, 2016
5.000
5.005
4.910
4.920
29,317
-0.09(-1.80%)
Sep 13, 2016
5.000
5.050
4.730
5.010
62,895
+0.01(+0.20%)
Sep 12, 2016
4.830
5.130
4.750
5.000
96,211
+0.11(+2.25%)
Sep 09, 2016
5.000
5.000
4.840
4.890
43,814
-0.18(-3.55%)
Sep 08, 2016
5.040
5.090
5.040
5.070
17,206
-0.01(-0.20%)
Sep 07, 2016
5.020
5.100
4.910
5.080
114,061
+0.08(+1.60%)
Sep 06, 2016
5.200
5.200
4.860
5.000
105,043
-0.21(-4.03%)
Sep 02, 2016
5.150
5.210
5.210
5.210
43,300
+0.10(+1.96%)
Sep 01, 2016
4.980
5.160
4.980
5.110
54,027
+0.11(+2.20%)
Aug 31, 2016
5.010
5.050
4.970
5.000
9,198
-0.05(-0.99%)
Aug 30, 2016
5.000
5.220
5.000
5.050
37,260
-0.02(-0.39%)
Aug 29, 2016
4.880
5.140
4.850
5.070
34,946
+0.21(+4.32%)
Aug 26, 2016
4.800
4.950
4.770
4.860
79,631
+0.07(+1.46%)
Aug 25, 2016
4.690
4.860
4.650
4.790
30,871
+0.11(+2.35%)
Aug 24, 2016
4.660
4.840
4.640
4.680
103,631
-0.04(-0.85%)
Aug 23, 2016
4.470
4.800
4.468
4.720
183,153
+0.22(+4.89%)
Aug 22, 2016
4.550
4.550
4.405
4.500
83,433
-0.08(-1.75%)
Aug 19, 2016
4.440
4.600
4.407
4.580
49,120
+0.18(+4.09%)
Aug 18, 2016
4.500
4.500
4.360
4.400
14,232
+0.00(+0.00%)
Aug 17, 2016
4.419
4.509
4.320
4.400
60,037
-0.07(-1.57%)
Aug 16, 2016
4.300
4.530
4.250
4.470
80,254
+0.17(+3.95%)
Aug 15, 2016
4.340
4.540
4.300
4.300
63,812
-0.07(-1.60%)
Aug 12, 2016
4.500
4.510
4.240
4.370
112,438
-0.14(-3.10%)
Aug 11, 2016
4.510
4.555
4.481
4.510
28,027
+0.00(+0.00%)
Aug 10, 2016
4.440
4.516
4.186
4.510
225,918
+0.09(+2.04%)
Aug 09, 2016
4.566
4.630
4.330
4.420
99,454
-0.18(-3.91%)
Aug 08, 2016
4.660
4.670
4.500
4.600
60,532
-0.02(-0.43%)
Aug 05, 2016
4.390
4.650
4.390
4.620
162,387
+0.23(+5.24%)
Aug 04, 2016
4.650
4.750
4.370
4.390
299,292
-1.08(-19.74%)
Aug 03, 2016
5.520
5.600
5.300
5.470
107,787
-0.09(-1.62%)
Aug 02, 2016
5.410
5.650
5.410
5.560
53,686
+0.13(+2.39%)
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
.