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, 2011
4.480
4.480
4.340
4.340
19,470
+0.00(+0.00%)
Nov 29, 2011
4.350
4.470
4.290
4.340
17,675
-0.06(-1.36%)
Nov 28, 2011
4.310
4.450
4.180
4.400
24,354
+0.23(+5.52%)
Nov 25, 2011
4.200
4.370
4.170
4.170
6,000
-0.01(-0.24%)
Nov 23, 2011
4.190
4.360
4.145
4.180
13,200
-0.06(-1.42%)
Nov 22, 2011
4.270
4.290
4.100
4.240
16,724
-0.02(-0.47%)
Nov 21, 2011
4.280
4.380
4.226
4.260
19,066
-0.07(-1.62%)
Nov 18, 2011
4.350
4.400
4.290
4.330
9,000
-0.02(-0.46%)
Nov 17, 2011
4.370
4.430
4.350
4.350
22,936
-0.04(-0.91%)
Nov 16, 2011
4.360
4.440
4.360
4.390
5,000
-0.03(-0.68%)
Nov 15, 2011
4.400
4.440
4.370
4.420
23,730
-0.01(-0.23%)
Nov 14, 2011
4.440
4.540
4.390
4.430
11,528
-0.07(-1.56%)
Nov 11, 2011
4.550
4.755
4.350
4.500
123,451
-0.13(-2.81%)
Nov 10, 2011
4.700
4.700
4.480
4.630
118,406
-0.13(-2.73%)
Nov 09, 2011
4.600
4.855
4.600
4.760
30,491
+0.01(+0.21%)
Nov 08, 2011
4.760
4.870
4.670
4.750
37,311
+0.06(+1.28%)
Nov 07, 2011
4.600
4.750
4.600
4.690
14,500
+0.07(+1.52%)
Nov 04, 2011
4.690
4.690
4.600
4.620
9,870
-0.04(-0.86%)
Nov 03, 2011
4.770
4.770
4.560
4.660
3,400
-0.07(-1.48%)
Nov 02, 2011
4.820
4.820
4.660
4.730
5,700
-0.06(-1.25%)
Nov 01, 2011
4.690
4.790
4.492
4.790
12,557
-0.02(-0.42%)
Oct 31, 2011
4.860
5.020
4.800
4.810
19,125
-0.01(-0.21%)
Oct 28, 2011
4.710
4.890
4.700
4.820
25,667
+0.09(+1.90%)
Oct 27, 2011
4.770
4.770
4.600
4.730
20,087
+0.03(+0.64%)
Oct 26, 2011
4.660
4.700
4.660
4.700
18,312
+0.10(+2.17%)
Oct 25, 2011
4.660
4.670
4.550
4.600
6,364
-0.03(-0.65%)
Oct 24, 2011
4.540
4.670
4.260
4.630
20,971
+0.09(+1.98%)
Oct 21, 2011
4.700
4.710
4.470
4.540
14,645
-0.12(-2.58%)
Oct 20, 2011
4.600
4.700
4.600
4.660
10,366
+0.03(+0.65%)
Oct 19, 2011
4.600
4.730
4.481
4.630
16,295
+0.04(+0.76%)
Oct 18, 2011
4.660
4.670
4.530
4.595
10,315
-0.06(-1.18%)
Oct 17, 2011
4.640
4.680
4.600
4.650
2,397
+0.02(+0.43%)
Oct 14, 2011
4.600
4.680
4.550
4.630
12,711
+0.07(+1.54%)
Oct 13, 2011
4.550
4.560
4.510
4.560
6,063
+0.00(+0.00%)
Oct 12, 2011
4.490
4.600
4.210
4.560
15,131
+0.07(+1.56%)
Oct 11, 2011
4.450
4.490
4.440
4.490
10,100
+0.04(+0.90%)
Oct 10, 2011
4.490
4.490
4.420
4.450
13,630
+0.05(+1.14%)
Oct 07, 2011
4.450
4.490
4.400
4.400
12,720
-0.05(-1.12%)
Oct 06, 2011
4.430
4.480
4.330
4.450
10,900
+0.03(+0.68%)
Oct 05, 2011
4.280
4.420
4.260
4.420
9,414
+0.18(+4.25%)
Oct 04, 2011
4.040
4.460
3.810
4.240
62,454
+0.11(+2.66%)
Oct 03, 2011
4.370
4.370
4.060
4.130
47,785
-0.32(-7.19%)
Sep 30, 2011
4.450
4.500
4.440
4.450
20,813
+0.00(+0.00%)
Sep 29, 2011
4.530
4.530
4.450
4.450
19,264
+0.01(+0.23%)
Sep 28, 2011
4.590
4.590
4.400
4.440
26,630
-0.16(-3.48%)
Sep 27, 2011
4.560
4.660
4.510
4.600
29,460
+0.13(+2.91%)
Sep 26, 2011
4.540
4.680
4.350
4.470
27,299
-0.03(-0.67%)
Sep 23, 2011
4.480
4.572
4.420
4.500
22,171
+0.01(+0.22%)
Sep 22, 2011
4.710
4.710
4.480
4.490
46,232
-0.37(-7.61%)
Sep 21, 2011
5.230
5.230
4.680
4.860
49,233
-0.34(-6.54%)
Sep 20, 2011
5.440
5.520
5.170
5.200
40,275
-0.17(-3.17%)
Sep 19, 2011
5.240
5.510
5.150
5.370
35,332
-0.08(-1.47%)
Sep 16, 2011
4.780
5.990
4.780
5.450
432,717
+0.71(+14.98%)
Sep 15, 2011
4.790
4.790
4.680
4.740
37,829
+0.04(+0.85%)
Sep 14, 2011
4.620
4.860
4.620
4.700
88,401
+0.14(+3.07%)
Sep 13, 2011
4.575
4.575
4.510
4.560
14,276
+0.03(+0.66%)
Sep 12, 2011
4.500
4.570
4.450
4.530
5,825
+0.00(+0.00%)
Sep 09, 2011
4.550
4.600
4.480
4.530
15,979
-0.02(-0.44%)
Sep 08, 2011
4.700
4.700
4.490
4.550
26,837
-0.15(-3.19%)
Sep 07, 2011
4.730
4.740
4.600
4.700
23,201
+0.07(+1.51%)
Sep 06, 2011
4.660
4.710
4.601
4.630
16,096
-0.08(-1.70%)
Sep 02, 2011
4.560
4.740
4.560
4.710
23,780
+0.04(+0.86%)
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
.