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 (%)
Nov 30, 2006
2.310
2.890
2.300
2.860
1,959,800
+0.51(+21.70%)
Nov 29, 2006
2.350
2.370
2.270
2.350
37,937
+0.03(+1.29%)
Nov 28, 2006
2.190
2.360
2.180
2.320
251,653
+0.15(+6.91%)
Nov 27, 2006
2.240
2.260
2.150
2.170
213,242
-0.09(-3.98%)
Nov 24, 2006
2.220
2.270
2.160
2.260
78,049
+0.00(+0.00%)
Nov 22, 2006
2.360
2.390
2.220
2.260
46,955
-0.05(-2.16%)
Nov 21, 2006
2.380
2.460
2.280
2.310
113,935
+0.01(+0.43%)
Nov 20, 2006
2.350
2.370
2.290
2.300
14,430
+0.00(+0.00%)
Nov 17, 2006
2.220
2.320
2.220
2.300
34,580
+0.09(+4.07%)
Nov 16, 2006
2.219
2.240
2.160
2.210
25,365
-0.03(-1.34%)
Nov 15, 2006
2.170
2.240
2.170
2.240
35,523
+0.03(+1.36%)
Nov 14, 2006
2.190
2.210
2.150
2.210
56,145
+0.04(+1.84%)
Nov 13, 2006
2.190
2.190
2.080
2.170
392,995
+0.04(+1.88%)
Nov 10, 2006
2.180
2.220
2.100
2.130
162,609
-0.02(-0.93%)
Nov 09, 2006
2.080
2.180
2.080
2.150
38,279
+0.04(+1.90%)
Nov 08, 2006
2.060
2.120
2.060
2.110
10,609
+0.04(+1.93%)
Nov 07, 2006
2.060
2.120
2.010
2.070
69,139
+0.02(+0.98%)
Nov 06, 2006
2.030
2.090
2.010
2.050
28,670
+0.01(+0.49%)
Nov 03, 2006
2.080
2.080
1.990
2.040
172,259
+0.01(+0.49%)
Nov 02, 2006
2.050
2.050
2.010
2.030
48,398
-0.01(-0.49%)
Nov 01, 2006
2.030
2.090
2.020
2.040
75,691
-0.02(-0.97%)
Oct 31, 2006
2.130
2.130
2.020
2.060
33,595
-0.04(-1.90%)
Oct 30, 2006
2.110
2.160
2.090
2.100
2,425
-0.02(-0.94%)
Oct 27, 2006
2.080
2.140
2.080
2.120
31,693
+0.06(+2.91%)
Oct 26, 2006
2.060
2.090
1.960
2.060
24,180
-0.02(-0.96%)
Oct 25, 2006
1.945
2.080
1.945
2.080
33,421
+0.12(+6.12%)
Oct 24, 2006
2.010
2.010
1.930
1.960
71,480
-0.07(-3.45%)
Oct 23, 2006
2.020
2.030
1.930
2.030
129,150
+0.04(+2.01%)
Oct 20, 2006
2.020
2.020
1.960
1.990
23,391
-0.04(-1.97%)
Oct 19, 2006
2.020
2.040
2.020
2.030
145,999
+0.00(+0.00%)
Oct 18, 2006
2.050
2.051
2.020
2.030
53,940
-0.02(-0.98%)
Oct 17, 2006
2.050
2.070
2.040
2.050
20,250
-0.01(-0.49%)
Oct 16, 2006
2.060
2.120
2.050
2.060
13,549
-0.03(-1.44%)
Oct 13, 2006
2.150
2.180
2.060
2.090
6,575
-0.05(-2.34%)
Oct 12, 2006
2.100
2.140
2.080
2.140
25,426
+0.05(+2.39%)
Oct 11, 2006
2.060
2.090
2.050
2.090
12,800
+0.00(+0.00%)
Oct 10, 2006
2.150
2.150
2.030
2.090
15,112
-0.08(-3.69%)
Oct 09, 2006
2.140
2.190
2.100
2.170
3,499
+0.00(+0.00%)
Oct 06, 2006
2.070
2.170
2.070
2.170
17,340
+0.06(+2.84%)
Oct 05, 2006
2.080
2.120
2.060
2.110
12,250
+0.03(+1.44%)
Oct 04, 2006
2.000
2.080
2.000
2.080
11,803
+0.02(+0.97%)
Oct 03, 2006
2.020
2.060
2.010
2.060
7,850
+0.03(+1.48%)
Oct 02, 2006
2.020
2.050
2.000
2.030
15,050
-0.02(-0.98%)
Sep 29, 2006
2.020
2.060
2.010
2.050
6,055
+0.00(+0.00%)
Sep 28, 2006
2.020
2.080
2.020
2.050
9,509
+0.03(+1.49%)
Sep 27, 2006
2.100
2.100
2.020
2.020
17,859
-0.02(-0.98%)
Sep 26, 2006
2.090
2.090
2.010
2.040
8,350
+0.02(+0.99%)
Sep 25, 2006
2.050
2.070
2.020
2.020
17,975
-0.01(-0.49%)
Sep 22, 2006
2.020
2.060
2.020
2.030
3,500
-0.02(-0.98%)
Sep 21, 2006
2.090
2.090
2.040
2.050
26,237
-0.05(-2.38%)
Sep 20, 2006
2.100
2.100
2.100
2.100
0
+0.00(+0.00%)
Sep 19, 2006
2.080
2.102
2.080
2.100
30,637
-0.04(-1.87%)
Sep 18, 2006
2.090
2.150
2.070
2.140
8,852
+0.04(+1.90%)
Sep 15, 2006
2.070
2.120
2.050
2.100
4,300
+0.01(+0.48%)
Sep 14, 2006
2.100
2.100
2.060
2.090
500
-0.04(-1.88%)
Sep 13, 2006
2.070
2.140
2.030
2.130
6,193
+0.08(+3.90%)
Sep 12, 2006
2.050
2.060
1.980
2.050
36,353
+0.01(+0.49%)
Sep 11, 2006
2.010
2.100
1.990
2.040
27,818
-0.01(-0.49%)
Sep 08, 2006
2.100
2.110
2.049
2.050
12,400
+0.01(+0.49%)
Sep 07, 2006
2.000
2.100
2.000
2.040
16,300
+0.04(+2.00%)
Sep 06, 2006
2.040
2.040
2.000
2.000
16,964
-0.02(-0.99%)
Sep 05, 2006
2.030
2.050
2.020
2.020
42,722
-0.02(-0.98%)
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
.