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
)
N/A
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, 2017
4.950
5.050
4.950
5.000
3,240
+0.05(+1.01%)
Nov 29, 2017
5.000
5.150
4.950
4.950
17,612
-0.12(-2.46%)
Nov 28, 2017
5.000
5.100
5.000
5.075
10,997
+0.03(+0.50%)
Nov 27, 2017
5.050
5.176
4.950
5.050
25,610
-0.05(-0.98%)
Nov 24, 2017
5.150
5.199
5.050
5.100
10,531
-0.10(-1.92%)
Nov 22, 2017
5.261
5.350
5.200
5.200
10,177
-0.05(-0.95%)
Nov 21, 2017
5.276
5.350
5.250
5.250
8,021
+0.00(+0.00%)
Nov 20, 2017
5.300
5.387
5.225
5.250
66,253
-0.03(-0.47%)
Nov 17, 2017
5.200
5.300
5.200
5.275
7,848
+0.03(+0.48%)
Nov 16, 2017
4.900
5.300
4.900
5.250
59,899
+0.30(+6.06%)
Nov 15, 2017
5.000
5.050
4.900
4.950
36,824
-0.15(-2.94%)
Nov 14, 2017
5.200
5.273
4.900
5.100
32,891
-0.07(-1.29%)
Nov 13, 2017
5.150
5.299
5.050
5.167
30,014
+0.02(+0.33%)
Nov 10, 2017
5.250
5.250
5.150
5.150
24,344
-0.12(-2.37%)
Nov 09, 2017
4.900
5.350
4.899
5.275
66,171
+0.38(+7.65%)
Nov 08, 2017
4.577
4.950
4.550
4.900
33,704
+0.45(+10.11%)
Nov 07, 2017
4.450
4.598
4.450
4.450
40,339
+0.00(+0.02%)
Nov 06, 2017
5.000
5.000
4.425
4.449
115,267
-0.53(-10.57%)
Nov 03, 2017
4.850
4.997
4.850
4.975
9,718
+0.12(+2.58%)
Nov 02, 2017
4.850
5.075
4.800
4.850
27,970
+0.05(+1.04%)
Nov 01, 2017
5.261
5.350
4.700
4.800
70,482
-0.55(-10.28%)
Oct 31, 2017
5.350
5.400
5.300
5.350
11,587
+0.00(+0.02%)
Oct 30, 2017
5.350
5.350
5.300
5.349
14,689
-0.00(-0.02%)
Oct 27, 2017
5.277
5.350
5.261
5.350
17,884
+0.10(+1.90%)
Oct 26, 2017
5.250
5.300
5.200
5.250
10,491
+0.05(+0.96%)
Oct 25, 2017
5.200
5.314
5.200
5.200
47,737
+0.10(+1.96%)
Oct 24, 2017
5.150
5.150
5.050
5.100
7,201
-0.05(-0.97%)
Oct 23, 2017
5.050
5.150
5.039
5.150
13,456
+0.10(+1.98%)
Oct 20, 2017
5.100
5.100
5.050
5.050
5,993
+0.00(+0.00%)
Oct 19, 2017
5.100
5.150
5.000
5.050
31,803
-0.10(-1.91%)
Oct 18, 2017
5.000
5.150
5.000
5.149
23,902
+0.15(+2.97%)
Oct 17, 2017
5.050
5.102
4.950
5.000
15,785
-0.11(-2.23%)
Oct 16, 2017
5.150
5.150
5.100
5.114
1,062
+0.01(+0.27%)
Oct 13, 2017
4.950
5.150
4.950
5.100
16,489
+0.05(+0.99%)
Oct 12, 2017
5.089
5.150
4.950
5.050
22,466
+0.00(+0.00%)
Oct 11, 2017
5.025
5.150
5.000
5.050
39,556
+0.15(+3.06%)
Oct 10, 2017
5.000
5.070
4.850
4.900
67,998
-0.10(-2.00%)
Oct 09, 2017
4.850
5.050
4.850
5.000
6,820
-0.05(-0.99%)
Oct 06, 2017
4.950
5.050
4.900
5.050
22,594
+0.00(+0.00%)
Oct 05, 2017
4.850
5.050
4.850
5.050
13,225
+0.25(+5.21%)
Oct 04, 2017
4.900
5.100
4.750
4.800
11,038
+0.00(+0.00%)
Oct 03, 2017
4.800
4.943
4.800
4.800
16,806
+0.05(+1.05%)
Oct 02, 2017
5.210
5.261
4.750
4.750
43,667
-0.45(-8.65%)
Sep 29, 2017
5.000
5.250
4.995
5.200
25,816
+0.15(+2.97%)
Sep 28, 2017
5.050
5.100
5.000
5.050
14,872
+0.05(+1.00%)
Sep 27, 2017
4.850
5.050
4.850
5.000
4,459
+0.12(+2.56%)
Sep 26, 2017
4.800
4.900
4.700
4.875
16,063
+0.08(+1.56%)
Sep 25, 2017
4.900
5.000
4.700
4.800
34,694
-0.12(-2.53%)
Sep 22, 2017
4.507
4.925
4.507
4.925
6,003
+0.42(+9.43%)
Sep 21, 2017
4.950
4.950
4.400
4.500
67,375
-0.35(-7.22%)
Sep 20, 2017
4.950
5.050
4.850
4.850
14,676
-0.10(-2.02%)
Sep 19, 2017
5.045
5.045
4.800
4.950
6,290
-0.10(-1.98%)
Sep 18, 2017
5.000
5.100
4.800
5.050
17,617
+0.00(+0.00%)
Sep 15, 2017
5.000
5.100
5.000
5.050
9,609
+0.10(+2.02%)
Sep 14, 2017
4.950
5.000
4.850
4.950
12,752
-0.05(-1.00%)
Sep 13, 2017
5.000
5.150
5.000
5.000
22,519
+0.05(+1.01%)
Sep 12, 2017
4.750
5.050
4.750
4.950
21,440
+0.15(+3.13%)
Sep 11, 2017
4.800
4.900
4.800
4.800
8,213
+0.00(+0.00%)
Sep 08, 2017
4.700
4.850
4.600
4.800
62,320
+0.05(+1.05%)
Sep 07, 2017
4.850
4.950
4.750
4.750
13,259
-0.10(-2.06%)
Sep 06, 2017
5.300
5.300
4.800
4.850
47,984
-0.35(-6.73%)
Sep 05, 2017
5.100
5.307
4.750
5.200
41,952
+0.15(+2.97%)
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
.