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 29, 2004
2.320
2.560
2.280
2.560
44,875
+0.28(+12.28%)
Oct 28, 2004
2.280
2.320
2.160
2.280
48,250
+0.08(+3.64%)
Oct 27, 2004
2.240
2.360
2.160
2.200
68,375
+0.04(+1.85%)
Oct 26, 2004
2.280
2.320
2.160
2.160
70,075
-0.12(-5.26%)
Oct 25, 2004
2.360
2.560
2.240
2.280
82,075
-0.12(-5.00%)
Oct 22, 2004
2.280
2.480
2.200
2.400
41,850
+0.16(+7.14%)
Oct 21, 2004
2.280
2.400
2.240
2.240
26,700
-0.12(-5.08%)
Oct 20, 2004
2.520
2.520
2.240
2.360
25,525
+0.12(+5.36%)
Oct 19, 2004
2.280
2.400
2.200
2.240
50,700
-0.04(-1.75%)
Oct 18, 2004
2.276
2.400
2.240
2.280
54,625
-0.04(-1.72%)
Oct 15, 2004
2.440
2.560
2.280
2.320
51,750
-0.08(-3.33%)
Oct 14, 2004
2.360
2.480
2.360
2.400
10,850
+0.00(+0.00%)
Oct 13, 2004
2.560
2.560
2.400
2.400
47,875
-0.08(-3.23%)
Oct 12, 2004
2.600
2.600
2.400
2.480
45,450
-0.04(-1.59%)
Oct 11, 2004
2.320
2.640
2.320
2.520
54,350
+0.12(+5.00%)
Oct 08, 2004
2.480
2.560
2.240
2.400
73,100
-0.08(-3.23%)
Oct 07, 2004
2.560
2.560
2.480
2.480
40,675
-0.08(-3.13%)
Oct 06, 2004
2.440
2.600
2.440
2.560
66,575
+0.00(+0.00%)
Oct 05, 2004
2.600
2.720
2.520
2.560
42,575
-0.04(-1.54%)
Oct 04, 2004
2.800
2.800
2.440
2.600
95,600
-0.08(-2.99%)
Oct 01, 2004
3.120
3.160
2.560
2.680
97,925
+0.12(+4.69%)
Sep 30, 2004
2.520
2.560
2.400
2.560
40,375
+0.08(+3.23%)
Sep 29, 2004
2.720
2.720
2.440
2.480
147,225
-0.24(-8.82%)
Sep 28, 2004
2.800
2.800
2.640
2.720
68,475
+0.00(+0.00%)
Sep 27, 2004
2.800
2.880
2.640
2.720
74,500
-0.04(-1.45%)
Sep 24, 2004
3.000
3.080
2.680
2.760
227,750
-0.20(-6.76%)
Sep 23, 2004
2.880
3.040
2.560
2.960
464,725
+0.16(+5.71%)
Sep 22, 2004
2.400
2.800
2.240
2.800
693,275
+0.48(+20.69%)
Sep 21, 2004
2.400
2.840
2.316
2.320
2,293,950
+0.28(+13.73%)
Sep 20, 2004
2.200
2.200
2.000
2.040
75,900
-0.12(-5.56%)
Sep 17, 2004
2.160
2.240
2.000
2.160
82,325
+0.08(+3.85%)
Sep 16, 2004
2.000
2.120
2.000
2.080
48,326
+0.08(+4.00%)
Sep 15, 2004
2.080
2.080
1.960
2.000
46,250
+0.01(+0.40%)
Sep 14, 2004
2.080
2.200
1.880
1.992
262,900
-0.09(-4.23%)
Sep 13, 2004
2.240
2.240
2.040
2.080
99,375
-0.12(-5.45%)
Sep 10, 2004
2.280
2.280
2.040
2.200
137,725
-0.08(-3.51%)
Sep 09, 2004
2.200
2.320
2.160
2.280
183,225
+0.12(+5.56%)
Sep 08, 2004
2.200
2.240
2.040
2.160
169,190
+0.04(+1.89%)
Sep 07, 2004
2.400
2.480
2.120
2.120
282,077
-0.19(-8.30%)
Sep 03, 2004
2.400
2.520
2.200
2.312
151,750
-0.09(-3.67%)
Sep 02, 2004
2.360
2.400
2.160
2.400
128,400
+0.12(+5.26%)
Sep 01, 2004
2.400
2.480
2.160
2.280
383,625
-0.12(-5.00%)
Aug 31, 2004
2.000
2.440
1.880
2.400
1,175,625
+0.44(+22.45%)
Aug 30, 2004
2.000
2.000
1.840
1.960
70,900
+0.00(+0.00%)
Aug 27, 2004
1.920
2.044
1.920
1.960
95,450
+0.04(+2.08%)
Aug 26, 2004
2.080
2.080
1.880
1.920
157,900
-0.08(-4.00%)
Aug 25, 2004
1.880
2.080
1.800
2.000
126,650
+0.12(+6.38%)
Aug 24, 2004
1.920
2.000
1.840
1.880
190,150
-0.07(-3.69%)
Aug 23, 2004
2.000
2.160
1.880
1.952
720,775
+0.07(+3.83%)
Aug 20, 2004
1.640
1.920
1.640
1.880
323,275
+0.24(+14.63%)
Aug 19, 2004
1.720
1.720
1.600
1.640
45,875
-0.08(-4.65%)
Aug 18, 2004
1.760
1.840
1.640
1.720
143,561
+0.00(+0.00%)
Aug 17, 2004
1.600
1.720
1.520
1.720
26,200
+0.12(+7.50%)
Aug 16, 2004
1.680
1.680
1.480
1.600
72,425
-0.12(-6.98%)
Aug 13, 2004
1.680
1.760
1.560
1.720
77,000
+0.01(+0.47%)
Aug 12, 2004
1.800
1.800
1.680
1.712
35,150
-0.09(-4.89%)
Aug 11, 2004
1.800
1.880
1.680
1.800
52,000
+0.00(+0.00%)
Aug 10, 2004
1.760
1.800
1.680
1.800
44,475
+0.04(+2.27%)
Aug 09, 2004
1.840
1.840
1.680
1.760
67,179
-0.08(-4.35%)
Aug 06, 2004
1.800
1.880
1.680
1.840
64,100
-0.04(-2.13%)
Aug 05, 2004
1.840
1.880
1.680
1.880
74,125
+0.04(+2.17%)
Aug 04, 2004
1.800
1.880
1.720
1.840
115,475
+0.08(+4.55%)
Aug 03, 2004
1.760
1.880
1.640
1.760
194,775
-0.04(-2.22%)
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
.