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, 2022
1.140
1.140
1.090
1.090
62,803
-0.02(-1.80%)
Nov 29, 2022
1.130
1.130
1.080
1.110
159,453
+0.06(+5.71%)
Nov 28, 2022
1.040
1.060
1.040
1.050
26,334
-0.01(-0.94%)
Nov 25, 2022
1.050
1.060
1.043
1.060
4,963
+0.00(+0.00%)
Nov 23, 2022
1.030
1.070
1.030
1.060
41,648
+0.03(+2.91%)
Nov 22, 2022
1.030
1.060
1.030
1.030
25,465
-0.01(-0.96%)
Nov 21, 2022
1.030
1.060
1.030
1.040
34,631
-0.01(-0.95%)
Nov 18, 2022
1.070
1.070
1.030
1.050
23,780
+0.00(+0.00%)
Nov 17, 2022
1.050
1.060
1.040
1.050
44,197
+0.01(+0.96%)
Nov 16, 2022
1.070
1.090
1.020
1.040
141,601
-0.02(-1.89%)
Nov 15, 2022
1.080
1.100
1.050
1.060
75,608
-0.02(-1.85%)
Nov 14, 2022
1.040
1.110
1.040
1.080
67,787
+0.03(+2.86%)
Nov 11, 2022
1.160
1.160
1.020
1.050
265,533
-0.14(-11.76%)
Nov 10, 2022
1.160
1.200
1.130
1.190
51,782
+0.03(+3.03%)
Nov 09, 2022
1.190
1.190
1.130
1.155
29,210
-0.02(-2.12%)
Nov 08, 2022
1.155
1.180
1.155
1.180
7,799
+0.01(+0.50%)
Nov 07, 2022
1.160
1.196
1.160
1.174
63,120
+0.01(+1.22%)
Nov 04, 2022
1.150
1.170
1.140
1.160
18,247
+0.00(+0.01%)
Nov 03, 2022
1.107
1.160
1.100
1.160
75,939
+0.04(+3.56%)
Nov 02, 2022
1.130
1.130
1.110
1.120
16,773
+0.00(+0.00%)
Nov 01, 2022
1.060
1.130
1.060
1.120
49,893
-0.02(-1.75%)
Oct 31, 2022
1.120
1.150
1.120
1.140
35,671
+0.00(+0.00%)
Oct 28, 2022
1.140
1.150
1.100
1.140
26,259
+0.03(+2.70%)
Oct 27, 2022
1.110
1.110
1.090
1.110
33,652
+0.03(+2.78%)
Oct 26, 2022
1.060
1.115
1.060
1.080
9,491
+0.01(+0.93%)
Oct 25, 2022
1.040
1.080
1.040
1.070
31,206
+0.03(+2.39%)
Oct 24, 2022
1.060
1.060
1.040
1.045
24,141
-0.01(-0.95%)
Oct 21, 2022
1.060
1.060
1.050
1.055
17,095
-0.01(-0.47%)
Oct 20, 2022
1.060
1.070
1.050
1.060
8,245
+0.01(+0.95%)
Oct 19, 2022
1.110
1.130
1.050
1.050
24,781
-0.01(-0.94%)
Oct 18, 2022
1.070
1.110
1.060
1.060
15,132
+0.00(+0.00%)
Oct 17, 2022
1.070
1.070
1.040
1.060
25,322
+0.03(+2.92%)
Oct 14, 2022
1.050
1.062
1.025
1.030
54,462
-0.02(-1.91%)
Oct 13, 2022
1.020
1.080
1.020
1.050
73,417
+0.02(+1.94%)
Oct 12, 2022
1.170
1.170
1.000
1.030
406,153
-0.10(-8.85%)
Oct 11, 2022
1.150
1.150
1.130
1.130
53,776
-0.03(-2.59%)
Oct 10, 2022
1.170
1.173
1.150
1.160
27,875
-0.01(-0.85%)
Oct 07, 2022
1.170
1.180
1.141
1.170
14,270
+0.01(+1.30%)
Oct 06, 2022
1.180
1.180
1.150
1.155
20,141
-0.00(-0.43%)
Oct 05, 2022
1.200
1.200
1.150
1.160
28,750
+0.00(+0.00%)
Oct 04, 2022
1.150
1.180
1.140
1.160
50,729
+0.01(+0.87%)
Oct 03, 2022
1.150
1.160
1.140
1.150
36,589
-0.01(-0.86%)
Sep 30, 2022
1.160
1.180
1.160
1.160
18,459
-0.02(-1.69%)
Sep 29, 2022
1.160
1.180
1.160
1.180
20,275
+0.01(+0.85%)
Sep 28, 2022
1.190
1.190
1.170
1.170
13,847
+0.00(+0.00%)
Sep 27, 2022
1.170
1.180
1.170
1.170
16,039
+0.00(+0.00%)
Sep 26, 2022
1.170
1.200
1.170
1.170
46,933
+0.00(+0.00%)
Sep 23, 2022
1.150
1.190
1.150
1.170
62,466
-0.02(-1.68%)
Sep 22, 2022
1.190
1.190
1.145
1.190
80,589
-0.01(-0.83%)
Sep 21, 2022
1.210
1.210
1.170
1.200
27,569
+0.00(+0.00%)
Sep 20, 2022
1.200
1.240
1.160
1.200
22,953
-0.02(-1.64%)
Sep 19, 2022
1.240
1.250
1.190
1.220
23,952
-0.03(-2.40%)
Sep 16, 2022
1.130
1.250
1.130
1.250
59,727
+0.05(+4.17%)
Sep 15, 2022
1.190
1.200
1.190
1.200
17,099
+0.01(+0.84%)
Sep 14, 2022
1.175
1.200
1.175
1.190
32,863
-0.01(-0.83%)
Sep 13, 2022
1.180
1.230
1.150
1.200
40,517
+0.01(+0.84%)
Sep 12, 2022
1.160
1.210
1.160
1.190
31,410
-0.02(-1.65%)
Sep 09, 2022
1.170
1.230
1.170
1.210
38,946
+0.04(+3.42%)
Sep 08, 2022
1.170
1.200
1.150
1.170
44,547
-0.03(-2.50%)
Sep 07, 2022
1.200
1.210
1.170
1.200
32,941
-0.02(-1.64%)
Sep 06, 2022
1.190
1.240
1.190
1.220
24,525
+0.02(+1.67%)
Sep 02, 2022
1.230
1.240
1.170
1.200
74,452
-0.03(-2.04%)
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
.