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 (%)
Dec 31, 2004
6.000
6.080
5.840
5.960
51,950
+0.04(+0.68%)
Dec 30, 2004
6.000
6.120
5.840
5.920
75,375
-0.08(-1.33%)
Dec 29, 2004
5.400
6.240
5.400
6.000
250,450
+0.52(+9.49%)
Dec 28, 2004
5.480
5.600
5.360
5.480
65,075
+0.00(+0.00%)
Dec 27, 2004
5.520
5.600
5.400
5.480
115,875
-0.04(-0.72%)
Dec 23, 2004
5.320
5.680
5.320
5.520
66,225
+0.20(+3.76%)
Dec 22, 2004
5.280
5.560
5.280
5.320
74,850
-0.08(-1.48%)
Dec 21, 2004
5.680
5.840
5.400
5.400
80,000
-0.36(-6.25%)
Dec 20, 2004
6.000
6.320
5.680
5.760
150,200
-0.20(-3.36%)
Dec 17, 2004
5.520
6.080
5.520
5.960
101,500
+0.28(+4.93%)
Dec 16, 2004
5.680
5.720
5.400
5.680
58,550
+0.16(+2.90%)
Dec 15, 2004
5.520
5.800
5.320
5.520
136,650
+0.08(+1.47%)
Dec 14, 2004
5.480
5.840
5.400
5.440
63,325
-0.24(-4.23%)
Dec 13, 2004
5.800
5.960
5.400
5.680
112,675
-0.04(-0.70%)
Dec 10, 2004
5.120
5.840
5.120
5.720
191,800
+0.44(+8.33%)
Dec 09, 2004
5.160
5.280
4.880
5.280
128,850
+0.04(+0.76%)
Dec 08, 2004
5.520
5.520
4.840
5.240
110,650
-0.24(-4.38%)
Dec 07, 2004
6.120
6.160
5.400
5.480
277,300
-0.68(-11.04%)
Dec 06, 2004
6.440
6.800
6.156
6.160
159,000
+0.04(+0.65%)
Dec 03, 2004
6.680
6.960
6.000
6.120
647,950
+0.16(+2.68%)
Dec 02, 2004
5.200
5.960
5.040
5.960
492,225
+0.96(+19.20%)
Dec 01, 2004
4.640
5.200
4.600
5.000
266,250
+0.44(+9.65%)
Nov 30, 2004
4.520
4.960
4.360
4.560
294,800
-0.04(-0.87%)
Nov 29, 2004
4.760
5.040
4.360
4.600
378,675
-0.36(-7.18%)
Nov 26, 2004
5.160
5.160
4.720
4.956
96,125
-0.04(-0.88%)
Nov 24, 2004
5.480
5.480
4.920
5.000
136,250
-0.24(-4.58%)
Nov 23, 2004
5.360
5.400
5.160
5.240
85,650
-0.08(-1.50%)
Nov 22, 2004
5.120
5.560
5.080
5.320
193,925
+0.24(+4.72%)
Nov 19, 2004
4.840
5.200
4.640
5.080
162,450
+0.12(+2.42%)
Nov 18, 2004
5.080
5.400
4.840
4.960
176,100
-0.32(-6.06%)
Nov 17, 2004
5.120
5.440
4.960
5.280
352,675
+0.28(+5.60%)
Nov 16, 2004
4.880
5.360
4.600
5.000
743,675
+0.09(+1.79%)
Nov 15, 2004
4.360
5.120
4.040
4.912
773,275
+0.79(+19.22%)
Nov 12, 2004
3.680
4.280
3.400
4.120
582,175
+0.52(+14.44%)
Nov 11, 2004
3.960
3.960
3.600
3.600
168,150
-0.28(-7.22%)
Nov 10, 2004
4.000
4.040
3.800
3.880
205,575
-0.16(-3.96%)
Nov 09, 2004
4.160
4.200
3.840
4.040
280,000
-0.08(-1.94%)
Nov 08, 2004
4.000
4.480
3.840
4.120
1,036,775
+0.12(+3.00%)
Nov 05, 2004
3.320
4.160
3.240
4.000
2,157,550
+1.16(+40.85%)
Nov 04, 2004
2.800
2.960
2.680
2.840
357,975
+0.12(+4.41%)
Nov 03, 2004
2.840
2.920
2.640
2.720
115,500
-0.04(-1.31%)
Nov 02, 2004
2.600
2.920
2.600
2.756
111,300
+0.08(+2.84%)
Nov 01, 2004
2.440
2.760
2.400
2.680
159,825
+0.12(+4.69%)
Oct 29, 2004
2.320
2.560
2.280
2.560
44,875
+0.28(+12.28%)
Oct 28, 2004
2.280
2.320
2.160
2.280
48,250
+0.08(+3.64%)
Oct 27, 2004
2.240
2.360
2.160
2.200
68,375
+0.04(+1.85%)
Oct 26, 2004
2.280
2.320
2.160
2.160
70,075
-0.12(-5.26%)
Oct 25, 2004
2.360
2.560
2.240
2.280
82,075
-0.12(-5.00%)
Oct 22, 2004
2.280
2.480
2.200
2.400
41,850
+0.16(+7.14%)
Oct 21, 2004
2.280
2.400
2.240
2.240
26,700
-0.12(-5.08%)
Oct 20, 2004
2.520
2.520
2.240
2.360
25,525
+0.12(+5.36%)
Oct 19, 2004
2.280
2.400
2.200
2.240
50,700
-0.04(-1.75%)
Oct 18, 2004
2.276
2.400
2.240
2.280
54,625
-0.04(-1.72%)
Oct 15, 2004
2.440
2.560
2.280
2.320
51,750
-0.08(-3.33%)
Oct 14, 2004
2.360
2.480
2.360
2.400
10,850
+0.00(+0.00%)
Oct 13, 2004
2.560
2.560
2.400
2.400
47,875
-0.08(-3.23%)
Oct 12, 2004
2.600
2.600
2.400
2.480
45,450
-0.04(-1.59%)
Oct 11, 2004
2.320
2.640
2.320
2.520
54,350
+0.12(+5.00%)
Oct 08, 2004
2.480
2.560
2.240
2.400
73,100
-0.08(-3.23%)
Oct 07, 2004
2.560
2.560
2.480
2.480
40,675
-0.08(-3.13%)
Oct 06, 2004
2.440
2.600
2.440
2.560
66,575
+0.00(+0.00%)
Oct 05, 2004
2.600
2.720
2.520
2.560
42,575
-0.04(-1.54%)
Oct 04, 2004
2.800
2.800
2.440
2.600
95,600
-0.08(-2.99%)
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
.