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, 2014
4.580
4.550
4.550
4.550
48,700
+0.01(+0.22%)
Dec 30, 2014
4.500
4.570
4.430
4.540
19,081
+0.04(+0.89%)
Dec 29, 2014
4.400
4.580
4.365
4.500
64,265
+0.07(+1.58%)
Dec 26, 2014
4.460
4.560
4.410
4.430
31,722
-0.06(-1.34%)
Dec 24, 2014
4.490
4.490
4.490
4.490
5,100
+0.02(+0.53%)
Dec 23, 2014
4.440
4.580
4.420
4.466
37,056
+0.05(+1.05%)
Dec 22, 2014
4.410
4.550
4.340
4.420
55,361
+0.01(+0.23%)
Dec 19, 2014
4.400
4.500
4.330
4.410
34,881
+0.01(+0.23%)
Dec 18, 2014
4.351
4.500
4.351
4.400
29,089
+0.04(+0.92%)
Dec 17, 2014
4.330
4.495
4.330
4.360
22,771
+0.02(+0.46%)
Dec 16, 2014
4.420
4.440
4.280
4.340
76,981
-0.07(-1.59%)
Dec 15, 2014
4.460
4.680
4.400
4.410
203,152
-0.06(-1.34%)
Dec 12, 2014
4.420
4.490
4.370
4.470
35,584
+0.05(+1.13%)
Dec 11, 2014
4.450
4.520
4.420
4.420
39,912
-0.05(-1.12%)
Dec 10, 2014
4.500
4.520
4.460
4.470
30,726
-0.04(-0.89%)
Dec 09, 2014
4.440
4.520
4.280
4.510
94,094
+0.04(+0.89%)
Dec 08, 2014
4.540
4.540
4.440
4.470
134,936
-0.05(-1.11%)
Dec 05, 2014
4.370
4.570
4.310
4.520
356,871
+0.17(+4.03%)
Dec 04, 2014
4.210
4.370
4.200
4.345
102,918
+0.17(+3.95%)
Dec 03, 2014
4.140
4.230
4.125
4.180
65,559
+0.04(+0.89%)
Dec 02, 2014
4.160
4.210
4.143
4.143
38,641
-0.04(-0.88%)
Dec 01, 2014
4.150
4.190
4.100
4.180
106,790
+0.03(+0.72%)
Nov 28, 2014
4.110
4.150
4.110
4.150
14,250
+0.03(+0.73%)
Nov 26, 2014
4.170
4.120
4.120
4.120
97,100
-0.05(-1.20%)
Nov 25, 2014
4.150
4.200
4.120
4.170
86,402
+0.01(+0.24%)
Nov 24, 2014
4.180
4.300
4.100
4.160
99,351
-0.01(-0.24%)
Nov 21, 2014
4.180
4.230
4.100
4.170
79,134
-0.01(-0.24%)
Nov 20, 2014
4.260
4.280
4.100
4.180
100,513
-0.04(-0.95%)
Nov 19, 2014
4.280
4.350
4.210
4.220
191,235
-0.10(-2.32%)
Nov 18, 2014
4.290
4.410
4.236
4.320
156,161
+0.02(+0.47%)
Nov 17, 2014
4.230
4.370
4.200
4.300
129,661
+0.07(+1.65%)
Nov 14, 2014
4.080
4.360
4.030
4.230
291,950
+0.34(+8.74%)
Nov 13, 2014
3.900
3.900
3.810
3.890
39,860
-0.01(-0.26%)
Nov 12, 2014
3.900
3.900
3.805
3.900
18,016
+0.00(+0.00%)
Nov 11, 2014
3.900
3.949
3.780
3.900
29,433
+0.00(+0.00%)
Nov 10, 2014
3.820
3.900
3.780
3.900
30,701
+0.03(+0.69%)
Nov 07, 2014
3.890
3.900
3.740
3.873
31,503
+0.13(+3.56%)
Nov 06, 2014
3.810
3.950
3.720
3.740
8,016
-0.13(-3.36%)
Nov 05, 2014
3.850
3.900
3.720
3.870
18,224
+0.15(+4.03%)
Nov 04, 2014
3.870
3.870
3.720
3.720
4,170
-0.11(-2.87%)
Nov 03, 2014
3.890
3.890
3.780
3.830
6,740
-0.08(-2.05%)
Oct 31, 2014
3.910
3.960
3.880
3.910
12,683
+0.02(+0.51%)
Oct 30, 2014
3.810
3.900
3.810
3.890
551
+0.04(+1.04%)
Oct 29, 2014
3.850
3.910
3.630
3.850
14,691
+0.00(+0.00%)
Oct 28, 2014
3.840
3.940
3.830
3.850
11,808
+0.05(+1.32%)
Oct 27, 2014
3.640
3.840
3.740
3.800
23,034
+0.06(+1.60%)
Oct 24, 2014
3.630
3.790
3.610
3.740
22,790
+0.12(+3.31%)
Oct 23, 2014
3.620
3.910
3.620
3.620
16,104
-0.04(-1.09%)
Oct 22, 2014
4.000
4.000
3.480
3.660
50,968
-0.27(-6.87%)
Oct 21, 2014
4.020
4.029
3.760
3.930
13,708
+0.10(+2.61%)
Oct 20, 2014
3.710
3.850
3.710
3.830
38,560
+0.10(+2.68%)
Oct 17, 2014
3.680
3.820
3.660
3.730
10,647
+0.13(+3.61%)
Oct 16, 2014
3.540
3.650
3.520
3.600
8,425
+0.07(+1.87%)
Oct 15, 2014
3.480
3.670
3.450
3.534
30,936
-0.06(-1.56%)
Oct 14, 2014
3.550
3.590
3.520
3.590
3,912
+0.09(+2.57%)
Oct 13, 2014
3.640
3.900
3.500
3.500
44,124
-0.18(-4.89%)
Oct 10, 2014
3.700
3.790
3.600
3.680
9,944
-0.05(-1.34%)
Oct 09, 2014
3.830
3.880
3.710
3.730
27,707
-0.13(-3.37%)
Oct 08, 2014
3.880
3.880
3.780
3.860
2,572
+0.01(+0.39%)
Oct 07, 2014
3.760
3.860
3.760
3.845
19,974
+0.10(+2.53%)
Oct 06, 2014
3.760
3.830
3.720
3.750
12,500
-0.02(-0.53%)
Oct 03, 2014
3.730
3.790
3.715
3.770
27,406
+0.03(+0.80%)
Oct 02, 2014
3.750
3.820
3.710
3.740
15,458
-0.01(-0.27%)
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
.