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, 2008
2.380
2.480
2.290
2.361
16,103
+0.03(+1.21%)
Dec 30, 2008
2.280
2.400
2.280
2.333
23,236
-0.03(-1.14%)
Dec 29, 2008
2.340
2.360
2.270
2.360
4,794
-0.09(-3.68%)
Dec 26, 2008
2.320
2.450
2.320
2.450
2,775
+0.00(+0.00%)
Dec 24, 2008
2.340
2.450
2.340
2.450
1,300
+0.08(+3.16%)
Dec 23, 2008
2.460
2.478
2.370
2.375
26,645
-0.10(-4.23%)
Dec 22, 2008
2.460
2.480
2.460
2.480
10,609
+0.02(+0.81%)
Dec 19, 2008
2.464
2.480
2.460
2.460
6,271
+0.03(+1.23%)
Dec 18, 2008
2.520
2.746
2.420
2.430
10,996
+0.02(+0.83%)
Dec 17, 2008
2.550
2.580
2.410
2.410
1,324
-0.09(-3.60%)
Dec 16, 2008
2.710
2.710
2.420
2.500
10,524
+0.05(+2.04%)
Dec 15, 2008
2.780
2.790
2.390
2.450
11,526
+0.06(+2.51%)
Dec 12, 2008
2.680
2.810
2.390
2.390
3,725
-0.33(-12.13%)
Dec 11, 2008
2.870
2.870
2.670
2.720
6,000
-0.05(-1.81%)
Dec 10, 2008
2.870
2.880
2.690
2.770
4,000
-0.03(-1.00%)
Dec 09, 2008
2.900
2.900
2.690
2.798
7,737
+0.12(+4.40%)
Dec 08, 2008
2.790
2.950
2.540
2.680
23,400
-0.11(-3.94%)
Dec 05, 2008
2.670
2.790
2.670
2.790
34,975
+0.04(+1.45%)
Dec 04, 2008
2.640
2.780
2.630
2.750
16,165
+0.22(+8.70%)
Dec 03, 2008
2.420
2.640
2.420
2.530
18,575
-0.07(-2.69%)
Dec 02, 2008
2.740
2.770
2.400
2.600
11,752
-0.15(-5.45%)
Dec 01, 2008
2.780
2.780
2.260
2.750
1,652
+0.27(+10.89%)
Nov 28, 2008
2.470
2.480
2.130
2.480
4,394
+0.00(+0.00%)
Nov 26, 2008
2.090
2.560
2.090
2.480
17,331
+0.43(+20.98%)
Nov 25, 2008
2.280
2.430
2.050
2.050
18,393
-0.27(-11.64%)
Nov 24, 2008
2.550
2.550
2.320
2.320
18,657
-0.11(-4.52%)
Nov 21, 2008
2.550
2.550
2.300
2.430
13,900
-0.16(-6.18%)
Nov 20, 2008
2.610
2.810
2.480
2.590
17,598
-0.21(-7.50%)
Nov 19, 2008
2.660
2.950
2.660
2.800
6,411
+0.05(+1.82%)
Nov 18, 2008
2.710
2.790
2.690
2.750
19,669
+0.01(+0.37%)
Nov 17, 2008
2.790
2.840
2.710
2.740
7,900
-0.19(-6.49%)
Nov 14, 2008
2.920
2.940
2.890
2.930
2,100
+0.03(+1.03%)
Nov 13, 2008
2.990
2.990
2.500
2.900
13,400
-0.04(-1.36%)
Nov 12, 2008
2.902
2.940
2.890
2.940
27,212
+0.01(+0.34%)
Nov 11, 2008
2.950
3.020
2.890
2.930
5,391
+0.13(+4.64%)
Nov 10, 2008
2.890
2.890
2.770
2.800
8,344
+0.00(+0.06%)
Nov 07, 2008
3.150
3.150
2.720
2.798
21,813
-0.05(-1.81%)
Nov 05, 2008
2.850
2.850
2.850
2.850
0
+0.12(+4.40%)
Nov 04, 2008
2.886
2.886
2.730
2.730
5,300
+0.05(+1.99%)
Nov 03, 2008
2.680
2.840
2.670
2.677
11,250
-0.16(-5.75%)
Oct 31, 2008
2.700
2.840
2.700
2.840
6,700
+0.12(+4.41%)
Oct 30, 2008
2.670
2.740
2.670
2.720
9,050
+0.03(+1.12%)
Oct 29, 2008
2.572
2.740
2.572
2.690
3,800
+0.04(+1.51%)
Oct 28, 2008
2.776
2.900
2.450
2.650
11,269
+0.11(+4.33%)
Oct 27, 2008
2.540
2.770
2.540
2.540
3,200
-0.04(-1.48%)
Oct 24, 2008
2.500
2.930
2.400
2.578
11,390
+0.02(+0.71%)
Oct 23, 2008
2.410
2.860
2.300
2.560
29,910
+0.09(+3.64%)
Oct 22, 2008
2.510
2.560
2.420
2.470
10,781
-0.09(-3.52%)
Oct 21, 2008
2.520
2.560
2.510
2.560
11,313
+0.00(+0.00%)
Oct 20, 2008
2.490
2.560
2.480
2.560
7,460
+0.03(+1.19%)
Oct 17, 2008
2.510
2.540
2.390
2.530
21,537
+0.05(+2.01%)
Oct 16, 2008
2.420
2.526
2.310
2.480
29,838
+0.06(+2.48%)
Oct 15, 2008
2.410
2.710
2.410
2.420
19,944
-0.11(-4.34%)
Oct 14, 2008
2.780
2.800
2.350
2.530
95,431
-0.24(-8.67%)
Oct 13, 2008
2.780
2.837
2.630
2.770
21,400
-0.02(-0.72%)
Oct 10, 2008
2.690
2.870
2.510
2.790
35,145
-0.06(-2.11%)
Oct 09, 2008
2.910
3.116
2.810
2.850
36,998
-0.21(-6.86%)
Oct 08, 2008
2.900
3.060
2.850
3.060
19,274
+0.03(+0.99%)
Oct 07, 2008
3.210
3.220
2.910
3.030
36,630
-0.27(-8.18%)
Oct 06, 2008
3.350
3.370
3.180
3.300
22,997
-0.11(-3.23%)
Oct 03, 2008
3.526
3.526
3.410
3.410
13,405
+0.00(+0.00%)
Oct 02, 2008
3.490
3.490
3.410
3.410
1,700
-0.08(-2.42%)
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
.