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 29, 2017
4.650
4.650
4.650
0
-0.05(-1.06%)
Dec 28, 2017
4.700
4.700
4.650
4.700
14,918
+0.00(+0.00%)
Dec 27, 2017
4.400
4.800
4.400
4.700
37,156
+0.30(+6.82%)
Dec 26, 2017
4.500
4.500
4.350
4.400
65,797
-0.10(-2.22%)
Dec 22, 2017
4.450
4.500
4.400
4.500
11,616
+0.05(+1.12%)
Dec 21, 2017
4.469
4.500
4.400
4.450
34,736
+0.00(+0.00%)
Dec 20, 2017
4.400
4.516
4.400
4.450
69,738
+0.05(+1.14%)
Dec 19, 2017
4.400
4.500
4.400
4.400
32,619
-0.05(-1.12%)
Dec 18, 2017
4.600
4.600
4.450
4.450
83,786
-0.10(-2.20%)
Dec 15, 2017
4.550
4.650
4.550
4.550
63,203
-0.05(-1.09%)
Dec 14, 2017
4.750
4.751
4.550
4.600
84,555
-0.10(-2.13%)
Dec 13, 2017
5.050
5.100
4.650
4.700
137,507
-0.40(-7.84%)
Dec 12, 2017
5.000
5.550
5.000
5.100
787,554
+0.60(+13.33%)
Dec 11, 2017
4.500
4.550
4.100
4.500
112,042
+0.10(+2.27%)
Dec 08, 2017
4.500
4.550
4.383
4.400
54,301
+0.00(+0.00%)
Dec 07, 2017
4.400
4.500
4.350
4.400
32,710
-0.13(-2.80%)
Dec 06, 2017
4.801
4.839
4.420
4.527
97,600
-0.32(-6.67%)
Dec 05, 2017
4.550
4.900
4.550
4.850
29,340
+0.30(+6.59%)
Dec 04, 2017
4.816
4.500
4.550
28,978
-0.30(-6.19%)
Dec 01, 2017
4.950
4.950
4.800
4.850
29,746
-0.15(-3.00%)
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%)
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
.