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, 2018
1.660
1.700
1.550
1.550
91,000
-0.17(-9.88%)
Dec 28, 2018
1.710
1.780
1.700
1.720
53,200
+0.15(+9.55%)
Dec 27, 2018
1.900
1.940
1.570
1.570
48,536
-0.33(-17.37%)
Dec 26, 2018
2.000
2.010
1.900
1.900
12,225
-0.10(-5.00%)
Dec 24, 2018
1.950
2.010
1.950
2.000
49,100
+0.05(+2.56%)
Dec 21, 2018
2.000
2.010
1.950
1.950
90,300
-0.05(-2.50%)
Dec 20, 2018
2.000
2.030
2.000
2.000
15,163
-0.00(-0.25%)
Dec 19, 2018
2.000
2.050
1.950
2.005
24,079
+0.00(+0.25%)
Dec 18, 2018
1.980
2.040
1.980
2.000
35,797
+0.02(+1.01%)
Dec 17, 2018
2.050
2.070
1.980
1.980
53,538
-0.12(-5.71%)
Dec 14, 2018
2.100
2.110
2.060
2.100
37,800
+0.00(+0.00%)
Dec 13, 2018
2.100
2.115
2.100
2.100
21,439
+0.00(+0.00%)
Dec 12, 2018
2.100
2.110
2.070
2.100
26,667
+0.00(+0.00%)
Dec 11, 2018
2.070
2.125
2.050
2.100
14,680
+0.05(+2.44%)
Dec 10, 2018
2.100
2.110
1.980
2.050
30,227
-0.05(-2.38%)
Dec 07, 2018
2.060
2.125
2.050
2.100
17,300
+0.05(+2.44%)
Dec 06, 2018
2.100
2.130
2.050
2.050
50,836
-0.10(-4.65%)
Dec 04, 2018
2.130
2.160
2.120
2.150
25,100
+0.00(+0.00%)
Dec 03, 2018
2.140
2.150
2.100
2.150
12,505
+0.05(+2.38%)
Nov 30, 2018
2.100
2.220
2.100
2.100
10,700
-0.01(-0.47%)
Nov 29, 2018
2.110
2.120
2.100
2.110
8,903
+0.01(+0.48%)
Nov 28, 2018
2.100
2.150
2.100
2.100
7,866
+0.00(+0.00%)
Nov 27, 2018
2.100
2.191
2.099
2.100
41,762
+0.05(+2.44%)
Nov 26, 2018
2.120
2.120
2.010
2.050
61,583
-0.09(-4.21%)
Nov 23, 2018
2.100
2.140
2.100
2.140
11,200
+0.03(+1.42%)
Nov 21, 2018
2.110
2.110
2.110
0
+0.00(+0.24%)
Nov 20, 2018
2.100
2.111
2.100
2.105
21,975
-0.04(-2.09%)
Nov 19, 2018
2.120
2.150
2.100
2.150
13,750
+0.05(+2.38%)
Nov 16, 2018
2.060
2.150
2.050
2.100
41,400
+0.02(+0.96%)
Nov 15, 2018
2.030
2.100
2.020
2.080
20,346
+0.06(+2.97%)
Nov 14, 2018
2.060
2.112
1.950
2.020
90,496
-0.04(-1.94%)
Nov 13, 2018
2.100
2.120
1.900
2.060
181,298
-0.10(-4.63%)
Nov 12, 2018
2.270
2.400
2.150
2.160
22,254
-0.09(-4.00%)
Nov 09, 2018
2.300
2.400
2.250
2.250
64,600
-0.08(-3.43%)
Nov 08, 2018
2.310
2.346
2.171
2.330
28,649
+0.03(+1.30%)
Nov 07, 2018
2.210
2.380
2.210
2.300
21,831
+0.08(+3.60%)
Nov 06, 2018
2.230
2.230
2.090
2.220
940
+0.00(+0.00%)
Nov 05, 2018
2.260
2.290
2.220
2.220
6,819
-0.06(-2.63%)
Nov 02, 2018
2.170
2.300
2.130
2.280
5,100
+0.03(+1.33%)
Nov 01, 2018
2.280
2.280
2.111
2.250
6,014
-0.05(-2.17%)
Oct 31, 2018
2.080
2.300
2.080
2.300
15,660
+0.24(+11.65%)
Oct 30, 2018
2.110
2.350
2.020
2.060
16,760
-0.07(-3.29%)
Oct 29, 2018
2.140
2.140
2.100
2.130
3,281
+0.01(+0.47%)
Oct 26, 2018
2.060
2.230
2.010
2.120
12,700
+0.05(+2.42%)
Oct 25, 2018
2.290
2.290
2.050
2.070
34,973
-0.24(-10.39%)
Oct 24, 2018
1.950
2.310
1.950
2.310
115,230
+0.39(+20.31%)
Oct 23, 2018
2.170
2.190
1.920
1.920
63,683
-0.24(-11.11%)
Oct 22, 2018
2.190
2.320
2.160
2.160
31,745
-0.04(-1.82%)
Oct 19, 2018
2.230
2.230
2.170
2.200
1,100
-0.04(-1.79%)
Oct 18, 2018
2.190
2.350
2.150
2.240
2,230
+0.03(+1.36%)
Oct 17, 2018
2.340
2.350
2.160
2.210
2,383
-0.13(-5.56%)
Oct 16, 2018
2.160
2.350
2.123
2.340
24,665
+0.20(+9.35%)
Oct 15, 2018
2.170
2.350
2.140
2.140
27,797
-0.05(-2.28%)
Oct 12, 2018
2.150
2.200
2.140
2.190
24,600
+0.00(+0.00%)
Oct 11, 2018
2.250
2.280
2.130
2.190
69,717
-0.06(-2.67%)
Oct 10, 2018
2.160
2.350
2.128
2.250
29,974
+0.11(+5.14%)
Oct 09, 2018
2.130
2.340
2.129
2.140
9,145
+0.02(+0.94%)
Oct 08, 2018
2.110
2.290
2.110
2.120
5,070
-0.09(-4.07%)
Oct 05, 2018
2.140
2.210
2.030
2.210
11,500
+0.03(+1.38%)
Oct 04, 2018
2.142
2.230
2.111
2.180
17,588
+0.03(+1.39%)
Oct 03, 2018
2.300
2.330
2.100
2.150
93,873
-0.15(-6.52%)
Oct 02, 2018
2.300
2.340
2.221
2.300
1,453
-0.02(-0.82%)
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
.