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, 2017
5.350
5.400
5.300
5.350
11,587
+0.00(+0.02%)
Oct 30, 2017
5.350
5.350
5.300
5.349
14,689
-0.00(-0.02%)
Oct 27, 2017
5.277
5.350
5.261
5.350
17,884
+0.10(+1.90%)
Oct 26, 2017
5.250
5.300
5.200
5.250
10,491
+0.05(+0.96%)
Oct 25, 2017
5.200
5.314
5.200
5.200
47,737
+0.10(+1.96%)
Oct 24, 2017
5.150
5.150
5.050
5.100
7,201
-0.05(-0.97%)
Oct 23, 2017
5.050
5.150
5.039
5.150
13,456
+0.10(+1.98%)
Oct 20, 2017
5.100
5.100
5.050
5.050
5,993
+0.00(+0.00%)
Oct 19, 2017
5.100
5.150
5.000
5.050
31,803
-0.10(-1.91%)
Oct 18, 2017
5.000
5.150
5.000
5.149
23,902
+0.15(+2.97%)
Oct 17, 2017
5.050
5.102
4.950
5.000
15,785
-0.11(-2.23%)
Oct 16, 2017
5.150
5.150
5.100
5.114
1,062
+0.01(+0.27%)
Oct 13, 2017
4.950
5.150
4.950
5.100
16,489
+0.05(+0.99%)
Oct 12, 2017
5.089
5.150
4.950
5.050
22,466
+0.00(+0.00%)
Oct 11, 2017
5.025
5.150
5.000
5.050
39,556
+0.15(+3.06%)
Oct 10, 2017
5.000
5.070
4.850
4.900
67,998
-0.10(-2.00%)
Oct 09, 2017
4.850
5.050
4.850
5.000
6,820
-0.05(-0.99%)
Oct 06, 2017
4.950
5.050
4.900
5.050
22,594
+0.00(+0.00%)
Oct 05, 2017
4.850
5.050
4.850
5.050
13,225
+0.25(+5.21%)
Oct 04, 2017
4.900
5.100
4.750
4.800
11,038
+0.00(+0.00%)
Oct 03, 2017
4.800
4.943
4.800
4.800
16,806
+0.05(+1.05%)
Oct 02, 2017
5.210
5.261
4.750
4.750
43,667
-0.45(-8.65%)
Sep 29, 2017
5.000
5.250
4.995
5.200
25,816
+0.15(+2.97%)
Sep 28, 2017
5.050
5.100
5.000
5.050
14,872
+0.05(+1.00%)
Sep 27, 2017
4.850
5.050
4.850
5.000
4,459
+0.12(+2.56%)
Sep 26, 2017
4.800
4.900
4.700
4.875
16,063
+0.08(+1.56%)
Sep 25, 2017
4.900
5.000
4.700
4.800
34,694
-0.12(-2.53%)
Sep 22, 2017
4.507
4.925
4.507
4.925
6,003
+0.42(+9.43%)
Sep 21, 2017
4.950
4.950
4.400
4.500
67,375
-0.35(-7.22%)
Sep 20, 2017
4.950
5.050
4.850
4.850
14,676
-0.10(-2.02%)
Sep 19, 2017
5.045
5.045
4.800
4.950
6,290
-0.10(-1.98%)
Sep 18, 2017
5.000
5.100
4.800
5.050
17,617
+0.00(+0.00%)
Sep 15, 2017
5.000
5.100
5.000
5.050
9,609
+0.10(+2.02%)
Sep 14, 2017
4.950
5.000
4.850
4.950
12,752
-0.05(-1.00%)
Sep 13, 2017
5.000
5.150
5.000
5.000
22,519
+0.05(+1.01%)
Sep 12, 2017
4.750
5.050
4.750
4.950
21,440
+0.15(+3.13%)
Sep 11, 2017
4.800
4.900
4.800
4.800
8,213
+0.00(+0.00%)
Sep 08, 2017
4.700
4.850
4.600
4.800
62,320
+0.05(+1.05%)
Sep 07, 2017
4.850
4.950
4.750
4.750
13,259
-0.10(-2.06%)
Sep 06, 2017
5.300
5.300
4.800
4.850
47,984
-0.35(-6.73%)
Sep 05, 2017
5.100
5.307
4.750
5.200
41,952
+0.15(+2.97%)
Sep 01, 2017
5.056
5.150
5.000
5.050
8,736
+0.05(+1.00%)
Aug 31, 2017
4.950
5.050
4.900
5.000
15,990
+0.05(+1.01%)
Aug 30, 2017
4.850
5.100
4.850
4.950
6,784
+0.05(+1.02%)
Aug 29, 2017
4.900
4.950
4.875
4.900
24,640
+0.05(+1.03%)
Aug 28, 2017
4.850
4.900
4.850
4.850
7,988
+0.00(+0.00%)
Aug 25, 2017
4.887
4.900
4.850
4.850
14,487
+0.00(+0.00%)
Aug 24, 2017
4.850
4.950
4.800
4.850
13,669
+0.00(+0.00%)
Aug 23, 2017
4.800
4.850
4.500
4.850
105,729
+0.05(+1.04%)
Aug 22, 2017
4.950
4.950
4.550
4.800
111,817
-0.15(-3.03%)
Aug 21, 2017
4.950
4.950
4.900
4.950
15,918
-0.05(-1.00%)
Aug 18, 2017
5.000
5.050
4.950
5.000
8,940
+0.00(+0.00%)
Aug 17, 2017
4.850
5.150
4.850
5.000
12,114
+0.15(+3.09%)
Aug 16, 2017
4.950
5.000
4.550
4.850
124,423
-0.05(-1.02%)
Aug 15, 2017
5.150
5.150
4.850
4.900
97,487
-0.25(-4.85%)
Aug 14, 2017
4.900
5.150
4.850
5.150
64,103
+0.20(+4.04%)
Aug 11, 2017
4.800
5.100
4.700
4.950
53,494
+0.15(+3.13%)
Aug 10, 2017
5.030
5.050
4.800
4.800
49,491
-0.25(-4.95%)
Aug 09, 2017
5.200
5.300
4.750
5.050
83,423
-0.25(-4.72%)
Aug 08, 2017
5.300
5.350
5.175
5.300
56,358
-0.05(-0.93%)
Aug 07, 2017
5.450
5.500
5.300
5.350
22,807
-0.10(-1.83%)
Aug 04, 2017
5.450
5.600
5.450
5.450
27,638
-0.05(-0.91%)
Aug 03, 2017
5.450
5.550
5.450
5.500
75,074
+0.00(+0.00%)
Aug 02, 2017
5.600
5.700
5.500
5.500
46,315
-0.14(-2.40%)
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
.