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, 2018
2.100
2.220
2.100
2.100
10,700
-0.01(-0.47%)
Nov 29, 2018
2.110
2.120
2.100
2.110
8,903
+0.01(+0.48%)
Nov 28, 2018
2.100
2.150
2.100
2.100
7,866
+0.00(+0.00%)
Nov 27, 2018
2.100
2.191
2.099
2.100
41,762
+0.05(+2.44%)
Nov 26, 2018
2.120
2.120
2.010
2.050
61,583
-0.09(-4.21%)
Nov 23, 2018
2.100
2.140
2.100
2.140
11,200
+0.03(+1.42%)
Nov 21, 2018
2.110
2.110
2.110
0
+0.00(+0.24%)
Nov 20, 2018
2.100
2.111
2.100
2.105
21,975
-0.04(-2.09%)
Nov 19, 2018
2.120
2.150
2.100
2.150
13,750
+0.05(+2.38%)
Nov 16, 2018
2.060
2.150
2.050
2.100
41,400
+0.02(+0.96%)
Nov 15, 2018
2.030
2.100
2.020
2.080
20,346
+0.06(+2.97%)
Nov 14, 2018
2.060
2.112
1.950
2.020
90,496
-0.04(-1.94%)
Nov 13, 2018
2.100
2.120
1.900
2.060
181,298
-0.10(-4.63%)
Nov 12, 2018
2.270
2.400
2.150
2.160
22,254
-0.09(-4.00%)
Nov 09, 2018
2.300
2.400
2.250
2.250
64,600
-0.08(-3.43%)
Nov 08, 2018
2.310
2.346
2.171
2.330
28,649
+0.03(+1.30%)
Nov 07, 2018
2.210
2.380
2.210
2.300
21,831
+0.08(+3.60%)
Nov 06, 2018
2.230
2.230
2.090
2.220
940
+0.00(+0.00%)
Nov 05, 2018
2.260
2.290
2.220
2.220
6,819
-0.06(-2.63%)
Nov 02, 2018
2.170
2.300
2.130
2.280
5,100
+0.03(+1.33%)
Nov 01, 2018
2.280
2.280
2.111
2.250
6,014
-0.05(-2.17%)
Oct 31, 2018
2.080
2.300
2.080
2.300
15,660
+0.24(+11.65%)
Oct 30, 2018
2.110
2.350
2.020
2.060
16,760
-0.07(-3.29%)
Oct 29, 2018
2.140
2.140
2.100
2.130
3,281
+0.01(+0.47%)
Oct 26, 2018
2.060
2.230
2.010
2.120
12,700
+0.05(+2.42%)
Oct 25, 2018
2.290
2.290
2.050
2.070
34,973
-0.24(-10.39%)
Oct 24, 2018
1.950
2.310
1.950
2.310
115,230
+0.39(+20.31%)
Oct 23, 2018
2.170
2.190
1.920
1.920
63,683
-0.24(-11.11%)
Oct 22, 2018
2.190
2.320
2.160
2.160
31,745
-0.04(-1.82%)
Oct 19, 2018
2.230
2.230
2.170
2.200
1,100
-0.04(-1.79%)
Oct 18, 2018
2.190
2.350
2.150
2.240
2,230
+0.03(+1.36%)
Oct 17, 2018
2.340
2.350
2.160
2.210
2,383
-0.13(-5.56%)
Oct 16, 2018
2.160
2.350
2.123
2.340
24,665
+0.20(+9.35%)
Oct 15, 2018
2.170
2.350
2.140
2.140
27,797
-0.05(-2.28%)
Oct 12, 2018
2.150
2.200
2.140
2.190
24,600
+0.00(+0.00%)
Oct 11, 2018
2.250
2.280
2.130
2.190
69,717
-0.06(-2.67%)
Oct 10, 2018
2.160
2.350
2.128
2.250
29,974
+0.11(+5.14%)
Oct 09, 2018
2.130
2.340
2.129
2.140
9,145
+0.02(+0.94%)
Oct 08, 2018
2.110
2.290
2.110
2.120
5,070
-0.09(-4.07%)
Oct 05, 2018
2.140
2.210
2.030
2.210
11,500
+0.03(+1.38%)
Oct 04, 2018
2.142
2.230
2.111
2.180
17,588
+0.03(+1.39%)
Oct 03, 2018
2.300
2.330
2.100
2.150
93,873
-0.15(-6.52%)
Oct 02, 2018
2.300
2.340
2.221
2.300
1,453
-0.02(-0.82%)
Oct 01, 2018
2.290
2.327
2.210
2.319
3,728
+0.02(+0.82%)
Sep 28, 2018
2.450
2.450
2.260
2.300
4,500
-0.10(-4.17%)
Sep 27, 2018
2.300
2.400
2.300
2.400
1,978
+0.09(+3.83%)
Sep 26, 2018
2.400
2.400
2.300
2.312
1,186
-0.14(-5.65%)
Sep 25, 2018
2.450
2.450
2.350
2.450
8,791
+0.00(+0.00%)
Sep 24, 2018
2.350
2.461
2.250
2.450
70,131
+0.15(+6.52%)
Sep 21, 2018
2.300
2.400
2.300
2.300
46,100
-0.05(-2.13%)
Sep 20, 2018
2.200
2.350
2.200
2.350
49,068
+0.05(+2.17%)
Sep 19, 2018
2.250
2.300
2.200
2.300
12,318
+0.05(+2.22%)
Sep 18, 2018
2.200
2.338
2.200
2.250
13,182
+0.05(+2.27%)
Sep 17, 2018
2.250
2.300
2.200
2.200
5,368
-0.05(-2.22%)
Sep 14, 2018
2.100
2.300
2.100
2.250
66,600
+0.10(+4.65%)
Sep 13, 2018
2.200
2.200
2.100
2.150
43,569
-0.05(-2.27%)
Sep 12, 2018
2.300
2.300
2.200
2.200
7,340
-0.05(-2.22%)
Sep 11, 2018
2.250
2.300
2.205
2.250
6,370
+0.00(+0.00%)
Sep 10, 2018
2.350
2.400
2.250
2.250
16,663
-0.20(-8.16%)
Sep 07, 2018
2.250
2.450
2.250
2.450
11,000
+0.05(+2.08%)
Sep 06, 2018
2.331
2.450
2.331
2.400
3,011
+0.00(+0.00%)
Sep 05, 2018
2.400
2.450
2.350
2.400
16,110
+0.05(+2.13%)
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
.