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, 2020
1.210
1.210
1.120
1.140
36,000
-0.05(-4.08%)
Oct 29, 2020
1.150
1.190
1.120
1.188
14,163
+0.04(+3.35%)
Oct 28, 2020
1.200
1.200
1.100
1.150
22,007
-0.01(-0.86%)
Oct 27, 2020
1.240
1.280
1.150
1.160
95,651
-0.08(-6.45%)
Oct 26, 2020
1.350
1.350
1.220
1.240
53,444
-0.07(-5.70%)
Oct 23, 2020
1.290
1.350
1.266
1.315
8,800
+0.04(+3.54%)
Oct 22, 2020
1.220
1.290
1.220
1.270
46,805
+0.02(+1.60%)
Oct 21, 2020
1.276
1.276
1.200
1.250
73,386
-0.02(-1.57%)
Oct 20, 2020
1.250
1.280
1.250
1.270
19,633
-0.01(-0.78%)
Oct 19, 2020
1.320
1.340
1.280
1.280
8,741
+0.01(+0.79%)
Oct 16, 2020
1.350
1.350
1.270
1.270
69,600
-0.08(-5.93%)
Oct 15, 2020
1.340
1.380
1.300
1.350
133,357
+0.00(+0.10%)
Oct 14, 2020
1.353
1.370
1.340
1.349
7,401
-0.02(-1.55%)
Oct 13, 2020
1.370
1.380
1.310
1.370
19,455
+0.01(+0.74%)
Oct 12, 2020
1.370
1.420
1.343
1.360
9,810
-0.02(-1.45%)
Oct 09, 2020
1.420
1.420
1.373
1.380
36,100
-0.04(-2.82%)
Oct 08, 2020
1.390
1.420
1.330
1.420
18,034
+0.03(+2.53%)
Oct 07, 2020
1.370
1.420
1.320
1.385
70,511
+0.01(+1.09%)
Oct 06, 2020
1.370
1.420
1.370
1.370
9,046
-0.02(-1.44%)
Oct 05, 2020
1.400
1.420
1.370
1.390
11,732
+0.00(+0.00%)
Oct 02, 2020
1.350
1.410
1.350
1.390
5,400
+0.03(+2.21%)
Oct 01, 2020
1.390
1.400
1.350
1.360
7,268
+0.01(+0.74%)
Sep 30, 2020
1.380
1.400
1.350
1.350
15,928
+0.01(+0.57%)
Sep 29, 2020
1.360
1.410
1.334
1.342
4,300
-0.02(-1.29%)
Sep 28, 2020
1.370
1.379
1.310
1.360
12,385
+0.05(+3.82%)
Sep 25, 2020
1.340
1.370
1.300
1.310
21,700
-0.05(-3.67%)
Sep 24, 2020
1.340
1.400
1.320
1.360
18,964
+0.04(+3.02%)
Sep 23, 2020
1.330
1.460
1.320
1.320
9,551
-0.01(-0.76%)
Sep 22, 2020
1.330
1.370
1.330
1.330
4,770
-0.01(-0.74%)
Sep 21, 2020
1.360
1.430
1.320
1.340
10,522
-0.03(-2.19%)
Sep 18, 2020
1.400
1.420
1.370
1.370
14,600
-0.04(-2.84%)
Sep 17, 2020
1.380
1.410
1.360
1.410
15,278
+0.01(+0.71%)
Sep 16, 2020
1.440
1.440
1.380
1.400
26,619
+0.01(+0.72%)
Sep 15, 2020
1.340
1.410
1.340
1.390
22,649
+0.03(+2.21%)
Sep 14, 2020
1.370
1.420
1.320
1.360
34,848
-0.03(-2.16%)
Sep 11, 2020
1.427
1.452
1.385
1.390
26,400
-0.02(-1.42%)
Sep 10, 2020
1.490
1.490
1.380
1.410
23,158
-0.08(-5.37%)
Sep 09, 2020
1.450
1.490
1.430
1.490
29,509
+0.03(+2.41%)
Sep 08, 2020
1.550
1.560
1.440
1.455
40,876
-0.01(-1.02%)
Sep 04, 2020
1.420
1.470
1.370
1.470
68,400
+0.05(+3.89%)
Sep 03, 2020
1.560
1.560
1.390
1.415
37,531
-0.12(-7.82%)
Sep 02, 2020
1.550
1.576
1.460
1.535
29,062
-0.01(-0.32%)
Sep 01, 2020
1.590
1.590
1.470
1.540
48,453
-0.03(-1.91%)
Aug 31, 2020
1.520
1.620
1.460
1.570
195,540
+0.11(+7.53%)
Aug 28, 2020
1.380
1.500
1.330
1.460
78,100
+0.07(+5.04%)
Aug 27, 2020
1.380
1.463
1.370
1.390
20,906
+0.01(+0.72%)
Aug 26, 2020
1.460
1.500
1.350
1.380
127,049
-0.02(-1.43%)
Aug 25, 2020
1.350
1.421
1.350
1.400
13,141
+0.03(+2.19%)
Aug 24, 2020
1.360
1.420
1.360
1.370
37,550
-0.02(-1.79%)
Aug 21, 2020
1.470
1.470
1.350
1.395
33,800
+0.03(+2.57%)
Aug 20, 2020
1.350
1.381
1.340
1.360
32,379
+0.01(+0.74%)
Aug 19, 2020
1.420
1.420
1.320
1.350
47,669
-0.02(-1.46%)
Aug 18, 2020
1.370
1.400
1.329
1.370
18,578
+0.00(+0.00%)
Aug 17, 2020
1.400
1.470
1.360
1.370
29,474
-0.04(-3.18%)
Aug 14, 2020
1.440
1.510
1.400
1.415
41,700
-0.08(-5.67%)
Aug 13, 2020
1.510
1.520
1.460
1.500
35,653
+0.00(+0.00%)
Aug 12, 2020
1.480
1.520
1.440
1.500
8,629
+0.05(+3.45%)
Aug 11, 2020
1.480
1.520
1.450
1.450
18,435
-0.05(-3.33%)
Aug 10, 2020
1.520
1.520
1.460
1.500
26,861
-0.01(-0.66%)
Aug 07, 2020
1.450
1.510
1.420
1.510
30,700
+0.08(+5.59%)
Aug 06, 2020
1.510
1.520
1.430
1.430
37,468
-0.07(-4.67%)
Aug 05, 2020
1.480
1.500
1.480
1.500
24,635
+0.00(+0.00%)
Aug 04, 2020
1.500
1.520
1.460
1.500
21,244
+0.02(+1.35%)
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
.