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 (%)
Dec 31, 2015
6.200
6.090
6.090
6.090
45,600
-0.11(-1.77%)
Dec 30, 2015
6.310
6.490
6.200
6.200
83,738
-0.17(-2.67%)
Dec 29, 2015
6.300
6.450
6.160
6.370
100,617
+0.14(+2.25%)
Dec 28, 2015
6.390
6.450
6.110
6.230
123,778
-0.16(-2.50%)
Dec 24, 2015
6.360
6.390
6.390
6.390
27,800
+0.05(+0.79%)
Dec 23, 2015
6.160
6.400
6.040
6.340
98,595
+0.43(+7.28%)
Dec 22, 2015
6.040
6.110
5.800
5.910
81,702
-0.13(-2.15%)
Dec 21, 2015
5.920
6.180
5.780
6.040
161,728
+0.15(+2.55%)
Dec 18, 2015
5.770
6.000
5.660
5.890
163,657
+0.08(+1.38%)
Dec 17, 2015
5.860
5.920
5.750
5.810
71,991
-0.05(-0.85%)
Dec 16, 2015
5.970
5.970
5.758
5.860
80,738
+0.00(+0.00%)
Dec 15, 2015
5.680
6.080
5.680
5.860
190,346
+0.24(+4.27%)
Dec 14, 2015
5.670
5.936
5.520
5.620
153,758
+0.02(+0.36%)
Dec 11, 2015
5.690
5.730
5.550
5.600
133,210
-0.13(-2.27%)
Dec 10, 2015
6.040
6.085
5.670
5.730
169,186
-0.33(-5.45%)
Dec 09, 2015
6.110
6.310
6.040
6.060
66,843
-0.05(-0.82%)
Dec 08, 2015
5.750
6.197
5.750
6.110
123,504
+0.24(+4.09%)
Dec 07, 2015
6.560
6.779
5.820
5.870
481,945
-0.74(-11.20%)
Dec 04, 2015
7.110
7.190
6.550
6.610
472,742
-0.46(-6.51%)
Dec 03, 2015
7.330
7.500
7.010
7.070
117,447
-0.26(-3.55%)
Dec 02, 2015
7.520
7.650
7.220
7.330
215,386
-0.19(-2.53%)
Dec 01, 2015
7.470
7.657
7.370
7.520
180,945
+0.10(+1.35%)
Nov 30, 2015
7.360
7.650
7.270
7.420
130,191
+0.05(+0.68%)
Nov 27, 2015
7.670
7.740
7.360
7.370
112,865
-0.30(-3.91%)
Nov 25, 2015
7.670
7.670
7.670
7.670
146,000
+0.05(+0.66%)
Nov 24, 2015
7.410
7.720
7.290
7.620
155,905
+0.13(+1.74%)
Nov 23, 2015
7.190
7.530
7.190
7.490
192,154
+0.29(+4.03%)
Nov 20, 2015
7.490
7.490
7.110
7.200
281,664
-0.30(-4.00%)
Nov 19, 2015
7.210
7.650
7.200
7.500
178,177
+0.17(+2.32%)
Nov 18, 2015
7.180
7.360
7.100
7.330
168,387
+0.21(+2.95%)
Nov 17, 2015
7.260
7.385
6.980
7.120
248,181
-0.10(-1.39%)
Nov 16, 2015
7.200
7.670
7.070
7.220
402,738
+0.01(+0.14%)
Nov 13, 2015
8.590
9.500
6.896
7.210
1,311,568
-3.07(-29.86%)
Nov 12, 2015
10.69
10.74
9.820
10.28
278,100
-0.57(-5.25%)
Nov 11, 2015
11.05
11.31
10.73
10.85
261,346
-0.17(-1.54%)
Nov 10, 2015
10.66
11.13
10.66
11.02
177,428
+0.11(+1.01%)
Nov 09, 2015
11.19
11.40
10.69
10.91
216,581
-0.34(-3.02%)
Nov 06, 2015
11.32
11.50
11.16
11.25
141,125
-0.10(-0.88%)
Nov 05, 2015
11.47
11.70
10.85
11.35
182,060
-0.01(-0.09%)
Nov 04, 2015
12.42
12.65
10.50
11.36
895,823
-0.79(-6.50%)
Nov 03, 2015
11.72
12.35
11.62
12.15
525,674
+0.60(+5.19%)
Nov 02, 2015
10.78
11.89
10.77
11.55
346,030
+0.67(+6.16%)
Oct 30, 2015
11.27
11.49
10.65
10.88
235,660
-0.35(-3.12%)
Oct 29, 2015
11.10
11.49
11.01
11.23
266,510
+0.24(+2.18%)
Oct 28, 2015
10.21
11.25
10.20
10.99
328,579
+0.68(+6.60%)
Oct 27, 2015
10.43
10.45
10.05
10.31
207,063
-0.14(-1.34%)
Oct 26, 2015
10.43
11.05
10.24
10.45
571,884
+0.21(+2.05%)
Oct 23, 2015
9.050
10.45
9.040
10.24
542,289
+1.21(+13.40%)
Oct 22, 2015
9.370
9.580
8.860
9.030
339,195
-0.29(-3.11%)
Oct 21, 2015
9.600
9.600
8.860
9.320
214,038
-0.18(-1.89%)
Oct 20, 2015
9.220
9.700
8.990
9.500
397,451
+0.51(+5.67%)
Oct 19, 2015
8.420
9.340
8.400
8.990
569,802
+0.52(+6.14%)
Oct 16, 2015
8.340
8.750
8.210
8.470
314,833
+0.27(+3.29%)
Oct 15, 2015
7.660
8.586
7.490
8.200
394,022
+0.61(+8.04%)
Oct 14, 2015
7.300
7.630
7.140
7.590
99,305
+0.29(+3.97%)
Oct 13, 2015
7.480
7.600
7.240
7.300
67,194
-0.19(-2.54%)
Oct 12, 2015
7.730
7.750
7.350
7.490
152,048
-0.12(-1.58%)
Oct 09, 2015
7.450
7.710
7.170
7.610
94,291
+0.28(+3.82%)
Oct 08, 2015
6.890
7.390
6.880
7.330
154,881
+0.52(+7.64%)
Oct 07, 2015
6.820
6.950
6.680
6.810
120,492
+0.00(+0.00%)
Oct 06, 2015
6.680
6.920
6.550
6.810
105,263
+0.14(+2.10%)
Oct 05, 2015
6.840
6.889
6.620
6.670
62,347
-0.04(-0.60%)
Oct 02, 2015
6.570
6.740
6.460
6.710
95,701
+0.00(+0.00%)
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
.